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 (%)
May 31, 2023 6.481 6.586 6.442 6.481 189,789 -0.09(-1.31%)
May 30, 2023 6.547 6.605 6.490 6.567 239,405 -0.01(-0.15%)
May 26, 2023 6.595 6.624 6.547 6.576 106,610 +0.00(+0.00%)
May 25, 2023 6.586 6.667 6.509 6.576 226,014 -0.09(-1.29%)
May 24, 2023 6.729 6.758 6.557 6.662 283,670 -0.07(-0.99%)
May 23, 2023 6.786 6.814 6.719 6.729 284,855 -0.05(-0.71%)
May 22, 2023 6.739 6.834 6.739 6.777 84,977 +0.02(+0.28%)
May 19, 2023 6.920 6.920 6.748 6.758 235,907 -0.14(-2.08%)
May 18, 2023 6.777 6.901 6.739 6.901 272,530 +0.10(+1.40%)
May 17, 2023 6.796 6.834 6.748 6.805 128,369 +0.06(+0.85%)
May 16, 2023 6.930 6.930 6.748 6.748 105,313 -0.18(-2.62%)
May 15, 2023 6.844 6.956 6.844 6.930 236,608 +0.07(+0.97%)
May 12, 2023 6.796 6.863 6.796 6.863 111,472 +0.10(+1.41%)
May 11, 2023 6.767 6.786 6.710 6.767 194,654 -0.03(-0.42%)
May 10, 2023 6.882 6.882 6.739 6.796 178,727 -0.04(-0.56%)
May 09, 2023 6.834 6.882 6.805 6.834 163,976 -0.01(-0.14%)
May 08, 2023 6.911 6.960 6.834 6.844 78,832 +0.01(+0.14%)
May 05, 2023 6.786 6.901 6.786 6.834 110,907 +0.11(+1.71%)
May 04, 2023 6.767 6.834 6.665 6.719 116,211 -0.07(-0.99%)
May 03, 2023 6.815 6.873 6.767 6.786 176,231 -0.05(-0.70%)
May 02, 2023 7.054 7.054 6.775 6.834 159,223 -0.22(-3.12%)
May 01, 2023 7.044 7.121 7.044 7.054 74,816 +0.01(+0.14%)
Apr 28, 2023 7.006 7.073 7.006 7.044 179,914 +0.06(+0.82%)
Apr 27, 2023 6.930 6.987 6.904 6.987 149,918 +0.07(+0.97%)
Apr 26, 2023 6.978 7.054 6.891 6.920 332,062 -0.08(-1.09%)
Apr 25, 2023 7.092 7.111 6.997 6.997 90,700 -0.15(-2.14%)
Apr 24, 2023 7.159 7.188 7.102 7.150 125,281 +0.02(+0.27%)
Apr 21, 2023 7.092 7.159 7.073 7.130 98,530 +0.01(+0.13%)
Apr 20, 2023 7.102 7.140 7.035 7.121 114,697 -0.01(-0.13%)
Apr 19, 2023 7.169 7.207 7.121 7.130 115,696 -0.07(-0.93%)
Apr 18, 2023 7.264 7.312 7.197 7.197 139,223 -0.03(-0.40%)
Apr 17, 2023 7.283 7.369 7.188 7.226 263,563 -0.07(-0.92%)
Apr 14, 2023 7.331 7.341 7.216 7.293 184,879 -0.04(-0.52%)
Apr 13, 2023 7.312 7.360 7.283 7.331 119,462 +0.02(+0.26%)
Apr 12, 2023 7.369 7.408 7.293 7.312 182,222 +0.01(+0.13%)
Apr 11, 2023 7.283 7.350 7.283 7.303 98,781 +0.04(+0.53%)
Apr 10, 2023 7.255 7.331 7.207 7.264 163,564 +0.02(+0.26%)
Apr 06, 2023 7.255 7.294 7.222 7.245 114,889 +0.02(+0.26%)
Apr 05, 2023 7.170 7.263 7.170 7.226 93,931 +0.06(+0.78%)
Apr 04, 2023 7.320 7.320 7.086 7.170 200,335 -0.09(-1.29%)
Apr 03, 2023 7.263 7.385 7.263 7.263 192,248 +0.07(+1.04%)
Mar 31, 2023 7.048 7.207 7.048 7.189 181,525 +0.15(+2.13%)
Mar 30, 2023 7.029 7.067 7.001 7.039 125,891 +0.07(+0.94%)
Mar 29, 2023 6.917 6.992 6.880 6.973 227,963 +0.14(+2.05%)
Mar 28, 2023 6.758 6.908 6.703 6.833 422,325 +0.09(+1.39%)
Mar 27, 2023 6.440 6.749 6.440 6.739 383,127 +0.45(+7.14%)
Mar 24, 2023 6.187 6.346 6.140 6.290 188,662 +0.05(+0.75%)
Mar 23, 2023 6.402 6.496 6.215 6.243 135,214 -0.12(-1.91%)
Mar 22, 2023 6.552 6.569 6.365 6.365 152,007 -0.19(-2.86%)
Mar 21, 2023 6.552 6.571 6.487 6.552 206,052 +0.15(+2.34%)
Mar 20, 2023 6.365 6.487 6.365 6.402 118,433 +0.06(+0.88%)
Mar 17, 2023 6.421 6.459 6.262 6.346 133,377 -0.08(-1.31%)
Mar 16, 2023 6.243 6.430 6.215 6.430 122,354 +0.15(+2.38%)
Mar 15, 2023 6.477 6.496 6.225 6.281 253,983 -0.35(-5.23%)
Mar 14, 2023 6.561 6.744 6.543 6.627 148,207 +0.12(+1.87%)
Mar 13, 2023 6.552 6.721 6.430 6.505 158,971 -0.11(-1.70%)
Mar 10, 2023 6.805 6.810 6.608 6.618 62,780 -0.19(-2.75%)
Mar 09, 2023 6.973 6.980 6.805 6.805 62,104 -0.14(-2.02%)
Mar 08, 2023 6.898 6.983 6.870 6.945 31,345 +0.03(+0.41%)
Mar 07, 2023 7.039 7.048 6.908 6.917 130,788 -0.12(-1.73%)
Mar 06, 2023 7.048 7.104 7.039 7.039 80,875 -0.03(-0.40%)
Mar 03, 2023 6.945 7.104 6.945 7.067 122,539 +0.10(+1.48%)
Mar 02, 2023 6.908 6.981 6.880 6.964 133,578 +0.06(+0.81%)
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.