Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson Midstream Energy Fund, Inc. (NY: KMF )

6.715 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.944 5.985 5.919 5.985 138,313 +0.03(+0.56%)
Aug 30, 2021 5.985 6.010 5.936 5.952 106,024 -0.02(-0.42%)
Aug 27, 2021 5.894 6.018 5.894 5.977 105,555 +0.09(+1.55%)
Aug 26, 2021 6.018 6.018 5.886 5.886 153,876 -0.12(-1.93%)
Aug 25, 2021 5.960 6.018 5.919 6.002 149,267 +0.07(+1.12%)
Aug 24, 2021 5.952 5.952 5.878 5.936 209,990 +0.06(+0.99%)
Aug 23, 2021 5.869 5.911 5.853 5.878 176,168 +0.10(+1.72%)
Aug 20, 2021 5.671 5.787 5.654 5.778 85,458 +0.09(+1.60%)
Aug 19, 2021 5.811 5.820 5.646 5.687 344,282 -0.16(-2.69%)
Aug 18, 2021 5.927 5.952 5.844 5.844 190,200 -0.08(-1.40%)
Aug 17, 2021 5.902 5.960 5.878 5.927 136,199 -0.01(-0.14%)
Aug 16, 2021 5.960 5.960 5.886 5.936 285,631 -0.06(-0.97%)
Aug 13, 2021 6.018 6.066 5.994 5.994 114,899 -0.04(-0.69%)
Aug 12, 2021 6.018 6.060 6.002 6.035 91,670 -0.01(-0.14%)
Aug 11, 2021 6.018 6.068 5.985 6.043 224,310 +0.02(+0.27%)
Aug 10, 2021 5.927 6.051 5.927 6.027 97,480 +0.11(+1.82%)
Aug 09, 2021 5.944 5.969 5.886 5.919 166,448 -0.04(-0.69%)
Aug 06, 2021 5.985 5.985 5.928 5.960 80,092 +0.02(+0.28%)
Aug 05, 2021 5.927 6.010 5.919 5.944 167,565 +0.02(+0.42%)
Aug 04, 2021 5.944 5.952 5.878 5.919 98,389 -0.05(-0.83%)
Aug 03, 2021 5.919 5.977 5.853 5.969 88,573 +0.00(+0.00%)
Aug 02, 2021 5.994 6.043 5.944 5.969 103,267 -0.02(-0.28%)
Jul 30, 2021 6.051 6.075 5.985 5.985 63,015 -0.07(-1.23%)
Jul 29, 2021 6.035 6.068 6.018 6.060 138,228 +0.07(+1.11%)
Jul 28, 2021 5.944 6.020 5.919 5.994 157,864 +0.03(+0.56%)
Jul 27, 2021 6.018 6.018 5.919 5.960 183,747 -0.06(-0.96%)
Jul 26, 2021 5.969 6.051 5.969 6.018 149,081 +0.04(+0.69%)
Jul 23, 2021 6.010 6.035 5.960 5.977 287,517 -0.01(-0.14%)
Jul 22, 2021 6.035 6.035 5.952 5.985 181,406 -0.02(-0.28%)
Jul 21, 2021 5.952 6.085 5.952 6.002 179,224 +0.08(+1.40%)
Jul 20, 2021 5.787 5.919 5.778 5.919 205,399 +0.15(+2.58%)
Jul 19, 2021 5.952 5.969 5.695 5.770 289,584 -0.23(-3.86%)
Jul 16, 2021 6.051 6.076 5.977 6.002 224,091 -0.04(-0.68%)
Jul 15, 2021 6.043 6.151 6.010 6.043 185,297 -0.09(-1.48%)
Jul 14, 2021 6.242 6.308 6.109 6.134 232,636 -0.10(-1.59%)
Jul 13, 2021 6.358 6.366 6.225 6.234 236,190 -0.10(-1.57%)
Jul 12, 2021 6.341 6.346 6.292 6.333 195,234 -0.01(-0.13%)
Jul 09, 2021 6.258 6.358 6.258 6.341 271,670 +0.16(+2.54%)
Jul 08, 2021 6.159 6.316 5.994 6.184 187,997 -0.06(-0.93%)
Jul 07, 2021 6.234 6.416 6.176 6.242 850,756 -0.01(-0.13%)
Jul 06, 2021 6.283 6.283 6.143 6.250 186,138 +0.00(+0.00%)
Jul 02, 2021 6.292 6.316 6.192 6.250 121,074 +0.01(+0.13%)
Jul 01, 2021 6.258 6.274 6.185 6.242 234,233 +0.09(+1.45%)
Jun 30, 2021 6.079 6.209 6.071 6.152 272,829 +0.11(+1.88%)
Jun 29, 2021 6.104 6.120 5.998 6.039 291,286 +0.00(+0.00%)
Jun 28, 2021 6.112 6.112 5.957 6.039 450,541 -0.02(-0.40%)
Jun 25, 2021 6.022 6.079 5.941 6.063 448,707 +0.15(+2.61%)
Jun 24, 2021 5.925 5.949 5.844 5.909 85,030 +0.01(+0.14%)
Jun 23, 2021 5.901 5.941 5.884 5.901 107,192 +0.03(+0.55%)
Jun 22, 2021 5.957 5.957 5.852 5.868 153,730 -0.08(-1.37%)
Jun 21, 2021 5.844 5.966 5.812 5.949 140,530 +0.11(+1.95%)
Jun 18, 2021 5.966 5.966 5.805 5.835 187,343 -0.17(-2.84%)
Jun 17, 2021 6.193 6.234 5.974 6.006 259,558 -0.20(-3.15%)
Jun 16, 2021 6.242 6.291 6.185 6.201 221,545 -0.03(-0.52%)
Jun 15, 2021 6.291 6.291 6.193 6.234 139,911 -0.01(-0.13%)
Jun 14, 2021 6.209 6.277 6.193 6.242 140,090 +0.07(+1.19%)
Jun 11, 2021 6.177 6.209 6.169 6.169 216,476 +0.00(+0.00%)
Jun 10, 2021 6.096 6.177 6.087 6.169 254,063 +0.10(+1.61%)
Jun 09, 2021 6.039 6.079 6.039 6.071 102,055 +0.04(+0.67%)
Jun 08, 2021 6.022 6.063 5.982 6.031 155,129 +0.01(+0.13%)
Jun 07, 2021 5.974 6.039 5.974 6.022 116,744 +0.07(+1.09%)
Jun 04, 2021 5.892 5.966 5.892 5.957 172,705 +0.10(+1.66%)
Jun 03, 2021 5.901 5.901 5.827 5.860 379,470 -0.04(-0.69%)
Jun 02, 2021 5.884 5.949 5.844 5.901 185,036 +0.03(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.