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 29, 2021 4.873 4.953 4.801 4.825 237,059 -0.08(-1.63%)
Jan 28, 2021 4.857 4.921 4.849 4.905 178,238 +0.06(+1.16%)
Jan 27, 2021 5.009 5.017 4.777 4.849 525,806 -0.17(-3.35%)
Jan 26, 2021 5.089 5.154 5.009 5.017 213,932 -0.02(-0.48%)
Jan 25, 2021 4.953 5.057 4.929 5.041 289,526 +0.03(+0.64%)
Jan 22, 2021 5.001 5.049 4.937 5.009 289,212 -0.04(-0.79%)
Jan 21, 2021 5.186 5.186 5.049 5.049 474,116 -0.11(-2.17%)
Jan 20, 2021 5.218 5.258 5.138 5.162 220,505 -0.03(-0.62%)
Jan 19, 2021 5.250 5.290 5.194 5.194 219,077 -0.04(-0.77%)
Jan 15, 2021 5.314 5.330 5.210 5.234 231,195 -0.14(-2.54%)
Jan 14, 2021 5.386 5.394 5.346 5.370 305,086 +0.06(+1.06%)
Jan 13, 2021 5.298 5.346 5.262 5.314 404,303 +0.02(+0.30%)
Jan 12, 2021 5.186 5.322 5.162 5.298 278,453 +0.14(+2.80%)
Jan 11, 2021 5.138 5.194 5.122 5.154 182,901 -0.02(-0.31%)
Jan 08, 2021 5.234 5.266 5.113 5.170 271,994 -0.02(-0.31%)
Jan 07, 2021 5.041 5.186 5.005 5.186 548,288 +0.22(+4.35%)
Jan 06, 2021 4.841 5.057 4.817 4.969 398,399 +0.17(+3.51%)
Jan 05, 2021 4.617 4.833 4.617 4.801 245,512 +0.21(+4.54%)
Jan 04, 2021 4.657 4.697 4.585 4.593 292,886 -0.02(-0.35%)
Dec 31, 2020 4.609 4.609 4.609 498,690 +0.11(+2.50%)
Dec 30, 2020 4.520 4.585 4.488 4.496 498,690 +0.01(+0.18%)
Dec 29, 2020 4.448 4.504 4.392 4.488 515,747 +0.06(+1.27%)
Dec 28, 2020 4.496 4.528 4.400 4.432 366,680 -0.04(-0.90%)
Dec 24, 2020 4.496 4.536 4.464 4.472 190,271 -0.02(-0.53%)
Dec 23, 2020 4.496 4.560 4.488 4.496 299,284 +0.03(+0.72%)
Dec 22, 2020 4.432 4.512 4.432 4.464 283,273 -0.02(-0.54%)
Dec 21, 2020 4.448 4.585 4.408 4.488 501,436 -0.05(-1.06%)
Dec 18, 2020 4.641 4.696 4.536 4.536 267,627 -0.10(-2.08%)
Dec 17, 2020 4.609 4.664 4.609 4.633 379,857 +0.02(+0.51%)
Dec 16, 2020 4.601 4.640 4.558 4.609 540,744 +0.02(+0.34%)
Dec 15, 2020 4.498 4.648 4.498 4.593 258,559 +0.12(+2.65%)
Dec 14, 2020 4.617 4.688 4.467 4.475 392,221 -0.09(-1.90%)
Dec 11, 2020 4.585 4.639 4.546 4.562 116,067 -0.03(-0.69%)
Dec 10, 2020 4.467 4.609 4.467 4.593 322,432 +0.13(+2.83%)
Dec 09, 2020 4.593 4.648 4.463 4.467 259,691 -0.09(-2.08%)
Dec 08, 2020 4.538 4.633 4.538 4.562 351,002 -0.03(-0.69%)
Dec 07, 2020 4.727 4.735 4.554 4.593 604,078 -0.17(-3.48%)
Dec 04, 2020 4.562 4.769 4.562 4.759 491,891 +0.26(+5.79%)
Dec 03, 2020 4.380 4.530 4.301 4.498 536,360 +0.13(+3.07%)
Dec 02, 2020 4.175 4.372 4.175 4.364 324,505 +0.12(+2.79%)
Dec 01, 2020 4.183 4.277 4.183 4.246 382,572 +0.10(+2.48%)
Nov 30, 2020 4.230 4.270 4.112 4.143 290,845 -0.06(-1.50%)
Nov 27, 2020 4.238 4.285 4.183 4.206 199,189 -0.06(-1.48%)
Nov 25, 2020 4.498 4.498 4.238 4.270 760,644 -0.01(-0.18%)
Nov 24, 2020 4.301 4.372 4.277 4.277 420,097 +0.07(+1.69%)
Nov 23, 2020 4.072 4.222 4.072 4.206 203,968 +0.17(+4.10%)
Nov 20, 2020 4.072 4.096 4.041 4.041 99,087 -0.04(-0.97%)
Nov 19, 2020 3.922 4.080 3.907 4.080 309,086 +0.14(+3.61%)
Nov 18, 2020 4.009 4.104 3.938 3.938 382,101 -0.05(-1.19%)
Nov 17, 2020 3.907 4.025 3.860 3.985 137,092 +0.04(+1.00%)
Nov 16, 2020 3.946 4.025 3.899 3.946 382,575 +0.12(+3.09%)
Nov 13, 2020 3.741 3.836 3.741 3.828 377,471 +0.08(+2.11%)
Nov 12, 2020 3.788 3.828 3.709 3.749 161,174 -0.05(-1.25%)
Nov 11, 2020 3.867 3.867 3.757 3.796 327,339 -0.02(-0.41%)
Nov 10, 2020 3.741 3.812 3.670 3.812 357,292 +0.12(+3.21%)
Nov 09, 2020 3.678 3.725 3.582 3.693 461,332 +0.31(+9.09%)
Nov 06, 2020 3.472 3.504 3.386 3.386 337,684 -0.09(-2.50%)
Nov 05, 2020 3.394 3.499 3.394 3.472 310,770 +0.08(+2.33%)
Nov 04, 2020 3.378 3.449 3.323 3.394 197,027 +0.03(+0.94%)
Nov 03, 2020 3.362 3.425 3.338 3.362 235,806 +0.04(+1.19%)
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.