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 (%)
Nov 30, 2022 7.374 7.439 7.228 7.356 107,910 +0.03(+0.38%)
Nov 29, 2022 7.264 7.329 7.237 7.329 110,715 +0.10(+1.39%)
Nov 28, 2022 7.237 7.274 7.146 7.228 276,269 -0.08(-1.13%)
Nov 25, 2022 7.283 7.342 7.283 7.310 34,962 +0.05(+0.76%)
Nov 23, 2022 7.255 7.283 7.173 7.255 157,607 -0.02(-0.25%)
Nov 22, 2022 7.136 7.274 7.136 7.274 327,934 +0.21(+2.98%)
Nov 21, 2022 7.100 7.118 6.962 7.063 188,755 -0.07(-1.03%)
Nov 18, 2022 7.090 7.210 7.090 7.136 220,962 -0.02(-0.26%)
Nov 17, 2022 7.191 7.246 7.120 7.155 131,829 -0.12(-1.64%)
Nov 16, 2022 7.283 7.319 7.200 7.274 504,321 -0.04(-0.50%)
Nov 15, 2022 7.439 7.457 7.264 7.310 232,929 -0.10(-1.36%)
Nov 14, 2022 7.439 7.503 7.384 7.411 288,300 -0.04(-0.49%)
Nov 11, 2022 7.475 7.484 7.338 7.448 79,886 +0.09(+1.25%)
Nov 10, 2022 7.264 7.374 7.264 7.356 46,403 +0.27(+3.88%)
Nov 09, 2022 7.292 7.347 7.081 7.081 103,420 -0.27(-3.62%)
Nov 08, 2022 7.319 7.402 7.283 7.347 148,683 +0.05(+0.63%)
Nov 07, 2022 7.329 7.365 7.292 7.301 322,650 +0.03(+0.38%)
Nov 04, 2022 7.237 7.283 7.182 7.274 112,414 +0.12(+1.66%)
Nov 03, 2022 6.962 7.210 6.962 7.155 57,224 +0.12(+1.69%)
Nov 02, 2022 7.283 7.283 7.008 7.035 89,665 -0.21(-2.91%)
Nov 01, 2022 7.200 7.301 7.200 7.246 111,565 +0.08(+1.15%)
Oct 31, 2022 7.063 7.191 7.045 7.164 215,582 +0.10(+1.43%)
Oct 28, 2022 7.145 7.181 6.990 7.063 239,510 -0.05(-0.64%)
Oct 27, 2022 7.054 7.145 7.026 7.109 142,104 +0.15(+2.11%)
Oct 26, 2022 6.889 6.999 6.889 6.962 68,504 +0.13(+1.88%)
Oct 25, 2022 6.724 6.871 6.724 6.834 86,716 +0.13(+1.91%)
Oct 24, 2022 6.816 6.861 6.678 6.706 70,850 -0.06(-0.95%)
Oct 21, 2022 6.642 6.784 6.621 6.770 90,689 +0.13(+1.93%)
Oct 20, 2022 6.797 6.834 6.568 6.642 197,632 -0.09(-1.36%)
Oct 19, 2022 6.687 6.788 6.669 6.733 145,774 +0.05(+0.68%)
Oct 18, 2022 6.669 6.761 6.623 6.687 96,724 +0.14(+2.10%)
Oct 17, 2022 6.513 6.628 6.513 6.550 190,761 +0.16(+2.44%)
Oct 14, 2022 6.623 6.660 6.376 6.394 44,284 -0.23(-3.46%)
Oct 13, 2022 6.385 6.632 6.385 6.623 275,890 +0.16(+2.41%)
Oct 12, 2022 6.614 6.669 6.467 6.467 69,175 -0.14(-2.08%)
Oct 11, 2022 6.623 6.733 6.532 6.605 128,165 -0.04(-0.55%)
Oct 10, 2022 6.880 6.990 6.642 6.642 205,588 -0.28(-4.10%)
Oct 07, 2022 6.871 6.971 6.806 6.926 237,110 +0.04(+0.53%)
Oct 06, 2022 6.944 7.072 6.806 6.889 85,244 -0.09(-1.31%)
Oct 05, 2022 7.063 7.092 6.889 6.980 87,131 -0.08(-1.17%)
Oct 04, 2022 6.953 7.191 6.953 7.063 270,422 +0.28(+4.19%)
Oct 03, 2022 6.550 6.852 6.550 6.779 133,932 +0.30(+4.67%)
Sep 30, 2022 6.504 6.715 6.449 6.477 80,854 -0.12(-1.81%)
Sep 29, 2022 6.802 6.802 6.524 6.596 101,739 -0.21(-3.03%)
Sep 28, 2022 6.569 6.802 6.515 6.802 119,042 +0.31(+4.83%)
Sep 27, 2022 6.488 6.578 6.372 6.488 254,398 +0.13(+2.12%)
Sep 26, 2022 6.569 6.632 6.300 6.354 268,789 -0.23(-3.54%)
Sep 23, 2022 6.909 6.909 6.515 6.587 186,977 -0.50(-7.08%)
Sep 22, 2022 7.286 7.286 7.080 7.089 91,713 -0.14(-1.98%)
Sep 21, 2022 7.411 7.456 7.232 7.232 115,471 -0.10(-1.34%)
Sep 20, 2022 7.474 7.474 7.277 7.331 82,656 -0.13(-1.80%)
Sep 19, 2022 7.268 7.474 7.223 7.465 80,419 +0.07(+0.97%)
Sep 16, 2022 7.528 7.555 7.340 7.393 106,493 -0.22(-2.83%)
Sep 15, 2022 7.662 7.711 7.601 7.608 43,815 -0.10(-1.28%)
Sep 14, 2022 7.519 7.765 7.519 7.707 87,636 +0.21(+2.75%)
Sep 13, 2022 7.734 7.791 7.483 7.501 108,573 -0.29(-3.68%)
Sep 12, 2022 7.761 7.877 7.761 7.788 57,471 +0.11(+1.40%)
Sep 09, 2022 7.573 7.716 7.573 7.680 50,145 +0.16(+2.15%)
Sep 08, 2022 7.555 7.573 7.429 7.519 100,495 +0.00(+0.00%)
Sep 07, 2022 7.357 7.537 7.357 7.519 102,148 +0.11(+1.45%)
Sep 06, 2022 7.635 7.644 7.402 7.411 182,889 -0.18(-2.36%)
Sep 02, 2022 7.573 7.689 7.546 7.590 77,912 +0.13(+1.68%)
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.