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 )

N/A 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 (%)
Sep 30, 2021 6.085 6.118 6.027 6.027 235,207 -0.03(-0.55%)
Sep 29, 2021 6.018 6.151 6.018 6.060 169,433 +0.02(+0.27%)
Sep 28, 2021 6.151 6.151 5.969 6.043 302,455 -0.06(-0.95%)
Sep 27, 2021 6.043 6.155 6.035 6.101 277,003 +0.08(+1.38%)
Sep 24, 2021 6.010 6.047 6.002 6.018 134,249 +0.01(+0.14%)
Sep 23, 2021 5.960 6.076 5.960 6.010 76,764 +0.07(+1.26%)
Sep 22, 2021 5.869 6.002 5.836 5.936 61,247 +0.09(+1.56%)
Sep 21, 2021 5.820 5.886 5.803 5.844 75,562 +0.05(+0.86%)
Sep 20, 2021 5.853 5.857 5.704 5.795 205,032 -0.17(-2.78%)
Sep 17, 2021 5.994 6.010 5.952 5.960 77,297 -0.04(-0.69%)
Sep 16, 2021 6.051 6.051 5.998 6.002 151,860 -0.06(-0.96%)
Sep 15, 2021 5.994 6.101 5.994 6.060 126,732 +0.08(+1.39%)
Sep 14, 2021 6.093 6.093 5.977 5.977 76,383 -0.08(-1.37%)
Sep 13, 2021 6.018 6.085 6.018 6.060 163,755 +0.07(+1.24%)
Sep 10, 2021 6.018 6.043 5.985 5.985 127,968 -0.04(-0.69%)
Sep 09, 2021 6.068 6.093 6.010 6.027 108,002 -0.04(-0.68%)
Sep 08, 2021 6.068 6.118 6.051 6.068 94,182 +0.01(+0.14%)
Sep 07, 2021 6.126 6.134 6.051 6.060 74,393 -0.07(-1.08%)
Sep 03, 2021 6.134 6.155 6.101 6.126 111,720 -0.03(-0.54%)
Sep 02, 2021 6.085 6.167 6.077 6.159 122,794 +0.09(+1.50%)
Sep 01, 2021 5.994 6.068 5.952 6.068 158,503 +0.08(+1.38%)
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%)
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.