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 (%)
Sep 30, 2011 8.697 8.705 8.533 8.569 147,961 -0.17(-1.92%)
Sep 29, 2011 8.912 8.916 8.657 8.737 103,648 -0.01(-0.09%)
Sep 28, 2011 8.848 8.848 8.715 8.745 61,899 -0.04(-0.50%)
Sep 27, 2011 8.924 8.972 8.733 8.788 134,257 +0.03(+0.36%)
Sep 26, 2011 8.860 8.860 8.689 8.756 114,843 -0.02(-0.18%)
Sep 23, 2011 8.717 8.884 8.629 8.772 184,588 +0.13(+1.48%)
Sep 22, 2011 8.780 8.804 8.545 8.645 178,147 -0.20(-2.30%)
Sep 21, 2011 9.176 9.200 8.844 8.848 186,101 -0.28(-3.06%)
Sep 20, 2011 9.028 9.220 8.972 9.128 322,645 +0.16(+1.78%)
Sep 19, 2011 8.884 8.968 8.808 8.968 96,114 +0.04(+0.40%)
Sep 16, 2011 8.940 8.964 8.856 8.932 131,449 +0.04(+0.40%)
Sep 15, 2011 8.840 8.896 8.697 8.896 522,969 +0.14(+1.55%)
Sep 14, 2011 8.844 8.844 8.713 8.760 313,772 -0.02(-0.23%)
Sep 13, 2011 8.741 8.804 8.669 8.780 140,926 +0.08(+0.92%)
Sep 12, 2011 8.840 8.840 8.589 8.701 215,909 -0.18(-1.98%)
Sep 09, 2011 8.956 8.984 8.828 8.876 180,479 -0.10(-1.11%)
Sep 08, 2011 8.976 9.072 8.920 8.976 107,407 -0.03(-0.35%)
Sep 07, 2011 8.980 9.032 8.869 9.008 168,638 +0.16(+1.80%)
Sep 06, 2011 8.940 8.952 8.705 8.848 176,061 -0.15(-1.64%)
Sep 02, 2011 9.088 9.092 8.968 8.996 73,840 -0.15(-1.62%)
Sep 01, 2011 9.248 9.288 9.116 9.144 87,993 -0.01(-0.09%)
Aug 31, 2011 9.212 9.212 9.096 9.152 98,060 +0.07(+0.75%)
Aug 30, 2011 8.988 9.104 8.944 9.084 225,098 +0.05(+0.53%)
Aug 29, 2011 9.020 9.128 8.984 9.036 347,654 +0.11(+1.25%)
Aug 26, 2011 9.068 9.152 8.920 8.924 285,049 -0.15(-1.67%)
Aug 25, 2011 9.208 9.228 9.032 9.076 260,077 -0.03(-0.31%)
Aug 24, 2011 8.960 9.148 8.892 9.104 301,172 +0.14(+1.51%)
Aug 23, 2011 8.625 8.968 8.589 8.968 215,433 +0.43(+5.00%)
Aug 22, 2011 9.000 9.000 8.521 8.541 125,536 -0.18(-2.06%)
Aug 19, 2011 8.872 9.008 8.673 8.721 159,925 -0.18(-1.97%)
Aug 18, 2011 9.060 9.060 8.848 8.896 150,526 -0.26(-2.79%)
Aug 17, 2011 9.136 9.228 8.900 9.152 194,401 +0.10(+1.06%)
Aug 16, 2011 9.140 9.144 8.920 9.056 136,301 -0.13(-1.39%)
Aug 15, 2011 8.972 9.192 8.940 9.183 154,881 +0.28(+3.18%)
Aug 12, 2011 8.880 8.948 8.792 8.900 205,062 +0.17(+1.92%)
Aug 11, 2011 8.824 8.944 8.525 8.733 435,234 +0.06(+0.64%)
Aug 10, 2011 8.553 8.960 8.273 8.677 368,922 +0.09(+1.07%)
Aug 09, 2011 8.525 8.661 8.007 8.585 500,302 +0.76(+9.69%)
Aug 08, 2011 8.525 8.525 7.730 7.826 565,289 -0.95(-10.79%)
Aug 05, 2011 9.148 9.188 8.397 8.772 648,549 -0.35(-3.87%)
Aug 04, 2011 9.603 9.627 9.048 9.126 399,934 -0.51(-5.25%)
Aug 03, 2011 9.763 9.775 9.583 9.631 387,530 -0.01(-0.12%)
Aug 02, 2011 9.863 9.863 9.631 9.643 111,965 -0.17(-1.75%)
Aug 01, 2011 9.775 9.835 9.755 9.815 123,773 +0.16(+1.65%)
Jul 29, 2011 9.663 9.695 9.575 9.655 169,637 -0.02(-0.25%)
Jul 28, 2011 9.615 9.715 9.583 9.679 118,797 +0.12(+1.21%)
Jul 27, 2011 9.747 9.807 9.515 9.563 406,551 -0.25(-2.56%)
Jul 26, 2011 9.910 9.946 9.779 9.815 212,180 -0.13(-1.29%)
Jul 25, 2011 9.978 9.978 9.902 9.942 205,871 -0.05(-0.48%)
Jul 22, 2011 9.991 9.992 9.922 9.990 163,709 -0.00(-0.04%)
Jul 21, 2011 10.03 10.08 9.950 9.994 247,402 +0.03(+0.28%)
Jul 20, 2011 10.04 10.04 9.930 9.966 110,578 -0.01(-0.08%)
Jul 19, 2011 10.00 10.04 9.910 9.974 185,435 +0.04(+0.40%)
Jul 18, 2011 10.02 10.02 9.922 9.934 112,684 -0.06(-0.56%)
Jul 15, 2011 10.03 10.03 9.945 9.990 71,641 +0.01(+0.08%)
Jul 14, 2011 10.04 10.05 9.916 9.982 250,119 -0.04(-0.36%)
Jul 13, 2011 10.10 10.10 9.962 10.02 183,053 -0.02(-0.16%)
Jul 12, 2011 10.06 10.06 9.982 10.03 169,877 +0.03(+0.28%)
Jul 11, 2011 10.07 10.07 9.977 10.01 213,858 -0.19(-1.84%)
Jul 08, 2011 10.19 10.21 10.13 10.19 144,523 -0.02(-0.16%)
Jul 07, 2011 10.19 10.21 10.11 10.21 176,775 +0.11(+1.09%)
Jul 06, 2011 10.12 10.12 10.07 10.10 211,441 +0.02(+0.22%)
Jul 05, 2011 10.01 10.08 10.01 10.08 106,180 +0.04(+0.36%)
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.