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 (%)
Sep 29, 2023 7.150 7.180 7.100 7.120 203,653 +0.00(+0.00%)
Sep 28, 2023 7.120 7.159 7.110 7.120 132,775 -0.04(-0.55%)
Sep 27, 2023 7.247 7.247 7.149 7.159 210,273 -0.07(-0.95%)
Sep 26, 2023 7.365 7.365 7.208 7.228 153,825 -0.13(-1.73%)
Sep 25, 2023 7.247 7.365 7.316 7.355 61,654 +0.09(+1.21%)
Sep 22, 2023 7.257 7.330 7.208 7.267 64,085 +0.02(+0.27%)
Sep 21, 2023 7.335 7.335 7.237 7.247 69,553 -0.10(-1.33%)
Sep 20, 2023 7.335 7.413 7.335 7.345 44,238 -0.02(-0.27%)
Sep 19, 2023 7.345 7.384 7.335 7.365 58,627 +0.03(+0.40%)
Sep 18, 2023 7.316 7.384 7.267 7.335 70,379 +0.01(+0.13%)
Sep 15, 2023 7.335 7.345 7.310 7.325 37,640 -0.02(-0.27%)
Sep 14, 2023 7.257 7.374 7.257 7.345 81,351 +0.11(+1.49%)
Sep 13, 2023 7.218 7.276 7.173 7.237 81,114 +0.03(+0.41%)
Sep 12, 2023 7.159 7.267 7.159 7.208 36,149 +0.05(+0.68%)
Sep 11, 2023 7.169 7.237 7.120 7.159 60,637 +0.02(+0.27%)
Sep 08, 2023 7.159 7.198 7.140 7.140 59,636 +0.02(+0.27%)
Sep 07, 2023 7.071 7.154 7.071 7.120 76,014 +0.00(+0.00%)
Sep 06, 2023 7.296 7.296 7.100 7.120 89,348 -0.17(-2.28%)
Sep 05, 2023 7.316 7.365 7.286 7.286 73,049 +0.00(+0.00%)
Sep 01, 2023 7.257 7.345 7.257 7.286 72,426 +0.05(+0.68%)
Aug 31, 2023 7.276 7.315 7.228 7.237 76,807 -0.05(-0.67%)
Aug 30, 2023 7.286 7.324 7.267 7.286 66,146 +0.02(+0.27%)
Aug 29, 2023 7.237 7.311 7.237 7.267 100,946 +0.01(+0.13%)
Aug 28, 2023 7.237 7.276 7.228 7.257 50,533 +0.04(+0.54%)
Aug 25, 2023 7.140 7.228 7.130 7.218 72,702 +0.07(+0.96%)
Aug 24, 2023 7.179 7.218 7.140 7.149 71,732 -0.04(-0.54%)
Aug 23, 2023 7.140 7.188 7.110 7.188 60,885 +0.02(+0.27%)
Aug 22, 2023 7.140 7.198 7.140 7.169 61,320 +0.01(+0.14%)
Aug 21, 2023 7.169 7.218 7.110 7.159 69,714 -0.01(-0.14%)
Aug 18, 2023 7.130 7.198 7.125 7.169 76,084 +0.05(+0.69%)
Aug 17, 2023 7.149 7.198 7.120 7.120 84,636 -0.02(-0.27%)
Aug 16, 2023 7.179 7.247 7.130 7.140 56,413 -0.05(-0.68%)
Aug 15, 2023 7.237 7.267 7.174 7.188 91,013 -0.12(-1.61%)
Aug 14, 2023 7.335 7.374 7.286 7.306 37,907 -0.05(-0.67%)
Aug 11, 2023 7.247 7.355 7.247 7.355 26,724 +0.08(+1.08%)
Aug 10, 2023 7.296 7.335 7.257 7.276 64,494 +0.00(+0.00%)
Aug 09, 2023 7.188 7.286 7.159 7.276 71,071 +0.09(+1.22%)
Aug 08, 2023 7.100 7.208 7.091 7.188 59,849 +0.01(+0.14%)
Aug 07, 2023 7.140 7.188 7.130 7.179 114,663 +0.07(+0.96%)
Aug 04, 2023 7.130 7.257 7.110 7.110 130,906 -0.05(-0.68%)
Aug 03, 2023 7.130 7.203 7.091 7.159 128,653 +0.01(+0.14%)
Aug 02, 2023 7.228 7.247 7.140 7.149 94,680 -0.14(-1.88%)
Aug 01, 2023 7.345 7.345 7.267 7.286 100,206 -0.09(-1.19%)
Jul 31, 2023 7.257 7.384 7.257 7.374 52,398 +0.14(+1.89%)
Jul 28, 2023 7.208 7.247 7.179 7.237 88,549 +0.04(+0.54%)
Jul 27, 2023 7.335 7.353 7.198 7.198 92,863 -0.14(-1.87%)
Jul 26, 2023 7.306 7.394 7.306 7.335 70,574 -0.02(-0.27%)
Jul 25, 2023 7.325 7.394 7.308 7.355 137,178 +0.03(+0.40%)
Jul 24, 2023 7.237 7.335 7.237 7.325 179,454 +0.09(+1.22%)
Jul 21, 2023 7.267 7.316 7.237 7.237 132,572 -0.01(-0.13%)
Jul 20, 2023 7.218 7.306 7.218 7.247 100,056 +0.01(+0.14%)
Jul 19, 2023 7.237 7.304 7.218 7.237 72,804 +0.02(+0.27%)
Jul 18, 2023 7.208 7.267 7.188 7.218 110,825 +0.02(+0.27%)
Jul 17, 2023 7.198 7.257 7.149 7.198 127,266 -0.05(-0.67%)
Jul 14, 2023 7.247 7.281 7.179 7.247 306,529 -0.01(-0.13%)
Jul 13, 2023 7.208 7.306 7.208 7.257 144,402 +0.06(+0.82%)
Jul 12, 2023 7.149 7.223 7.140 7.198 70,311 +0.09(+1.24%)
Jul 11, 2023 6.983 7.130 6.983 7.110 158,127 +0.11(+1.54%)
Jul 10, 2023 6.905 7.032 6.905 7.003 215,556 +0.06(+0.85%)
Jul 07, 2023 6.875 6.983 6.875 6.944 150,644 +0.05(+0.71%)
Jul 06, 2023 6.915 6.954 6.895 6.895 148,229 -0.09(-1.26%)
Jul 05, 2023 7.032 7.052 6.944 6.983 194,416 +0.00(+0.00%)
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.