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 (%)
May 28, 2021 5.876 5.876 5.819 5.827 76,181 -0.02(-0.28%)
May 27, 2021 5.892 5.892 5.835 5.844 179,839 -0.01(-0.14%)
May 26, 2021 5.754 5.868 5.754 5.852 254,248 +0.09(+1.55%)
May 25, 2021 5.844 5.852 5.754 5.762 66,379 -0.06(-0.98%)
May 24, 2021 5.811 5.844 5.759 5.819 51,957 +0.03(+0.56%)
May 21, 2021 5.811 5.852 5.787 5.787 134,494 -0.01(-0.14%)
May 20, 2021 5.730 5.803 5.697 5.795 153,628 +0.07(+1.13%)
May 19, 2021 5.754 5.770 5.689 5.730 178,590 -0.05(-0.84%)
May 18, 2021 5.803 5.823 5.762 5.779 239,658 +0.01(+0.14%)
May 17, 2021 5.730 5.770 5.689 5.770 172,443 -0.02(-0.28%)
May 14, 2021 5.746 5.787 5.714 5.787 103,075 +0.09(+1.57%)
May 13, 2021 5.608 5.697 5.535 5.697 205,042 +0.11(+1.89%)
May 12, 2021 5.608 5.787 5.567 5.592 263,072 -0.01(-0.15%)
May 11, 2021 5.624 5.665 5.510 5.600 157,532 -0.05(-0.86%)
May 10, 2021 5.649 5.697 5.616 5.649 207,088 +0.04(+0.72%)
May 07, 2021 5.592 5.640 5.567 5.608 135,291 +0.04(+0.73%)
May 06, 2021 5.519 5.584 5.502 5.567 205,496 +0.01(+0.15%)
May 05, 2021 5.551 5.600 5.527 5.559 215,361 +0.05(+0.89%)
May 04, 2021 5.510 5.535 5.470 5.510 252,762 +0.01(+0.15%)
May 03, 2021 5.494 5.559 5.494 5.502 65,446 +0.01(+0.15%)
Apr 30, 2021 5.494 5.567 5.494 5.494 62,135 -0.03(-0.59%)
Apr 29, 2021 5.584 5.624 5.519 5.527 171,977 -0.01(-0.15%)
Apr 28, 2021 5.486 5.567 5.470 5.535 197,948 +0.05(+0.89%)
Apr 27, 2021 5.478 5.510 5.470 5.486 80,694 +0.02(+0.30%)
Apr 26, 2021 5.445 5.519 5.445 5.470 173,085 +0.02(+0.45%)
Apr 23, 2021 5.372 5.478 5.372 5.445 175,086 +0.05(+0.90%)
Apr 22, 2021 5.453 5.453 5.380 5.397 126,579 +0.01(+0.15%)
Apr 21, 2021 5.315 5.429 5.307 5.388 108,874 +0.03(+0.61%)
Apr 20, 2021 5.364 5.405 5.307 5.356 125,463 -0.07(-1.20%)
Apr 19, 2021 5.437 5.478 5.388 5.421 225,502 -0.04(-0.74%)
Apr 16, 2021 5.527 5.527 5.462 5.462 159,706 -0.02(-0.30%)
Apr 15, 2021 5.437 5.502 5.421 5.478 171,672 +0.02(+0.45%)
Apr 14, 2021 5.462 5.502 5.437 5.453 188,132 +0.02(+0.30%)
Apr 13, 2021 5.405 5.462 5.405 5.437 83,711 +0.02(+0.45%)
Apr 12, 2021 5.462 5.514 5.405 5.413 139,898 -0.04(-0.75%)
Apr 09, 2021 5.478 5.510 5.445 5.453 103,107 +0.01(+0.15%)
Apr 08, 2021 5.445 5.486 5.421 5.445 165,400 +0.02(+0.30%)
Apr 07, 2021 5.519 5.519 5.429 5.429 120,220 -0.05(-0.89%)
Apr 06, 2021 5.445 5.494 5.421 5.478 75,496 +0.10(+1.81%)
Apr 05, 2021 5.486 5.527 5.348 5.380 237,551 -0.11(-1.93%)
Apr 01, 2021 5.445 5.527 5.421 5.486 188,867 +0.07(+1.35%)
Mar 31, 2021 5.413 5.486 5.323 5.413 289,143 +0.07(+1.37%)
Mar 30, 2021 5.283 5.340 5.267 5.340 331,424 +0.05(+0.92%)
Mar 29, 2021 5.267 5.323 5.250 5.291 204,270 +0.02(+0.46%)
Mar 26, 2021 5.258 5.299 5.226 5.267 92,649 +0.07(+1.25%)
Mar 25, 2021 5.137 5.202 4.998 5.202 212,844 +0.01(+0.16%)
Mar 24, 2021 5.104 5.307 5.104 5.193 207,392 +0.10(+1.91%)
Mar 23, 2021 5.145 5.202 5.096 5.096 112,745 -0.10(-1.88%)
Mar 22, 2021 5.218 5.258 5.193 5.193 93,145 -0.02(-0.31%)
Mar 19, 2021 5.138 5.218 5.097 5.210 123,520 +0.06(+1.09%)
Mar 18, 2021 5.330 5.338 5.113 5.154 206,181 -0.20(-3.74%)
Mar 17, 2021 5.282 5.386 5.242 5.354 243,769 +0.05(+0.91%)
Mar 16, 2021 5.322 5.337 5.282 5.306 105,616 -0.02(-0.30%)
Mar 15, 2021 5.306 5.330 5.266 5.322 113,167 +0.03(+0.61%)
Mar 12, 2021 5.282 5.306 5.258 5.290 160,576 +0.02(+0.46%)
Mar 11, 2021 5.258 5.290 5.234 5.266 149,259 +0.02(+0.46%)
Mar 10, 2021 5.113 5.282 5.081 5.242 275,857 +0.14(+2.67%)
Mar 09, 2021 5.065 5.138 5.017 5.105 318,023 +0.06(+1.27%)
Mar 08, 2021 5.089 5.122 5.033 5.041 260,593 +0.00(+0.00%)
Mar 05, 2021 5.113 5.138 4.929 5.041 254,776 +0.01(+0.16%)
Mar 04, 2021 5.122 5.146 4.985 5.033 508,101 -0.06(-1.26%)
Mar 03, 2021 5.105 5.138 5.081 5.097 369,914 +0.01(+0.16%)
Mar 02, 2021 5.081 5.122 5.033 5.089 94,743 +0.02(+0.47%)
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.