Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 31, 2020 7.265 7.323 7.186 7.243 569,422 -0.11(-1.47%)
Jan 30, 2020 7.265 7.364 7.207 7.351 430,654 +0.02(+0.29%)
Jan 29, 2020 7.452 7.474 7.323 7.330 246,765 -0.07(-0.97%)
Jan 28, 2020 7.431 7.452 7.380 7.402 226,719 +0.02(+0.29%)
Jan 27, 2020 7.359 7.387 7.323 7.380 399,398 -0.09(-1.16%)
Jan 24, 2020 7.603 7.611 7.438 7.467 372,624 -0.14(-1.80%)
Jan 23, 2020 7.567 7.625 7.488 7.603 442,701 -0.01(-0.09%)
Jan 22, 2020 7.675 7.675 7.589 7.611 552,570 -0.03(-0.38%)
Jan 21, 2020 7.805 7.805 7.639 7.639 385,025 -0.17(-2.12%)
Jan 17, 2020 7.913 7.913 7.798 7.805 451,510 -0.05(-0.64%)
Jan 16, 2020 7.863 7.899 7.839 7.856 174,840 +0.04(+0.46%)
Jan 15, 2020 7.827 7.863 7.811 7.819 281,140 +0.01(+0.14%)
Jan 14, 2020 7.794 7.827 7.743 7.809 534,007 +0.05(+0.65%)
Jan 13, 2020 7.694 7.773 7.637 7.759 536,362 +0.13(+1.69%)
Jan 10, 2020 7.680 7.680 7.616 7.630 417,854 -0.03(-0.37%)
Jan 09, 2020 7.659 7.679 7.580 7.659 290,635 +0.01(+0.09%)
Jan 08, 2020 7.766 7.802 7.644 7.651 321,114 -0.09(-1.11%)
Jan 07, 2020 7.759 7.773 7.701 7.737 391,437 +0.00(+0.00%)
Jan 06, 2020 7.723 7.809 7.694 7.737 492,000 +0.05(+0.65%)
Jan 03, 2020 7.673 7.694 7.551 7.687 326,675 +0.05(+0.66%)
Jan 02, 2020 7.594 7.651 7.551 7.637 430,852 +0.11(+1.52%)
Dec 31, 2019 7.437 7.544 7.408 7.523 509,871 +0.08(+1.06%)
Dec 30, 2019 7.594 7.628 7.423 7.444 454,189 -0.13(-1.70%)
Dec 27, 2019 7.751 7.751 7.554 7.573 604,126 -0.14(-1.76%)
Dec 26, 2019 7.723 7.759 7.673 7.709 455,063 +0.03(+0.37%)
Dec 24, 2019 7.673 7.687 7.644 7.680 307,377 +0.06(+0.75%)
Dec 23, 2019 7.594 7.644 7.587 7.623 423,713 +0.03(+0.38%)
Dec 20, 2019 7.601 7.666 7.562 7.594 483,021 +0.06(+0.85%)
Dec 19, 2019 7.508 7.580 7.465 7.530 596,426 +0.03(+0.38%)
Dec 18, 2019 7.351 7.508 7.351 7.501 643,828 +0.10(+1.40%)
Dec 17, 2019 7.355 7.547 7.355 7.398 513,052 +0.06(+0.87%)
Dec 16, 2019 7.248 7.362 7.248 7.334 350,843 +0.13(+1.87%)
Dec 13, 2019 7.277 7.305 7.163 7.199 446,378 -0.11(-1.46%)
Dec 12, 2019 7.312 7.419 7.277 7.305 308,163 +0.03(+0.39%)
Dec 11, 2019 7.298 7.341 7.213 7.277 444,249 -0.01(-0.10%)
Dec 10, 2019 7.085 7.298 7.078 7.284 686,289 +0.20(+2.81%)
Dec 09, 2019 6.879 7.085 6.858 7.085 456,430 +0.18(+2.57%)
Dec 06, 2019 6.865 6.929 6.851 6.908 451,449 +0.09(+1.25%)
Dec 05, 2019 6.815 6.901 6.801 6.822 417,491 -0.03(-0.41%)
Dec 04, 2019 6.837 6.865 6.787 6.851 560,396 +0.09(+1.26%)
Dec 03, 2019 6.766 6.808 6.695 6.766 402,164 -0.04(-0.63%)
Dec 02, 2019 6.886 6.886 6.808 6.808 385,287 -0.04(-0.62%)
Nov 29, 2019 6.865 6.901 6.816 6.851 252,135 -0.01(-0.21%)
Nov 27, 2019 6.858 6.879 6.759 6.865 406,656 +0.00(+0.00%)
Nov 26, 2019 6.943 6.972 6.830 6.865 353,449 -0.11(-1.53%)
Nov 25, 2019 6.915 6.986 6.903 6.972 277,281 +0.02(+0.31%)
Nov 22, 2019 6.929 6.986 6.908 6.950 363,413 +0.05(+0.72%)
Nov 21, 2019 6.787 6.943 6.766 6.901 526,863 +0.16(+2.32%)
Nov 20, 2019 6.759 6.801 6.695 6.744 561,079 -0.02(-0.26%)
Nov 19, 2019 6.847 6.861 6.713 6.762 634,208 -0.05(-0.72%)
Nov 18, 2019 6.931 6.931 6.792 6.811 476,144 -0.12(-1.73%)
Nov 15, 2019 6.903 6.952 6.854 6.931 984,115 +0.04(+0.61%)
Nov 14, 2019 6.973 6.973 6.833 6.889 469,730 -0.04(-0.51%)
Nov 13, 2019 6.938 6.988 6.896 6.924 422,989 -0.01(-0.20%)
Nov 12, 2019 6.959 7.037 6.924 6.938 265,431 -0.01(-0.20%)
Nov 11, 2019 6.973 6.973 6.910 6.952 360,386 -0.06(-0.80%)
Nov 08, 2019 6.973 7.012 6.868 7.009 399,211 -0.01(-0.10%)
Nov 07, 2019 7.150 7.178 7.002 7.016 522,098 -0.11(-1.48%)
Nov 06, 2019 7.241 7.269 7.086 7.121 377,396 -0.11(-1.46%)
Nov 05, 2019 7.340 7.361 7.164 7.227 421,136 -0.09(-1.25%)
Nov 04, 2019 7.290 7.354 7.246 7.319 292,389 +0.10(+1.37%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.