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 )

N/A 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 (%)
Dec 30, 2022 6.926 6.926 6.815 6.880 100,977 -0.03(-0.40%)
Dec 29, 2022 6.678 6.926 6.678 6.907 218,393 +0.20(+3.01%)
Dec 28, 2022 6.944 6.953 6.687 6.706 228,838 -0.23(-3.30%)
Dec 27, 2022 6.980 6.980 6.871 6.935 131,064 -0.03(-0.39%)
Dec 23, 2022 6.770 6.999 6.761 6.962 90,545 +0.21(+3.12%)
Dec 22, 2022 6.871 6.871 6.605 6.751 107,101 -0.11(-1.60%)
Dec 21, 2022 6.825 6.880 6.797 6.861 120,750 +0.13(+1.90%)
Dec 20, 2022 6.687 6.779 6.669 6.733 133,687 +0.00(+0.00%)
Dec 19, 2022 6.806 6.916 6.660 6.733 145,046 -0.08(-1.21%)
Dec 16, 2022 6.834 6.907 6.752 6.816 182,588 -0.18(-2.62%)
Dec 15, 2022 6.990 7.026 6.907 6.999 209,011 -0.09(-1.29%)
Dec 14, 2022 7.155 7.200 7.063 7.090 92,478 -0.02(-0.26%)
Dec 13, 2022 7.155 7.187 7.077 7.109 125,779 +0.13(+1.84%)
Dec 12, 2022 6.834 6.985 6.825 6.980 93,652 +0.16(+2.28%)
Dec 09, 2022 6.935 6.962 6.825 6.825 131,284 -0.14(-1.97%)
Dec 08, 2022 7.063 7.100 6.953 6.962 156,485 -0.04(-0.52%)
Dec 07, 2022 6.926 7.118 6.910 6.999 152,562 +0.02(+0.26%)
Dec 06, 2022 7.145 7.228 6.980 6.980 166,695 -0.21(-2.93%)
Dec 05, 2022 7.338 7.338 7.168 7.191 63,529 -0.10(-1.38%)
Dec 02, 2022 7.374 7.393 7.255 7.292 82,068 -0.08(-1.12%)
Dec 01, 2022 7.393 7.493 7.365 7.374 151,427 +0.02(+0.25%)
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%)
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.