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 29, 2017 8.348 8.557 8.330 8.539 221,925 +0.13(+1.59%)
Sep 28, 2017 8.377 8.417 8.334 8.406 155,062 +0.06(+0.77%)
Sep 27, 2017 8.284 8.342 202,983 -0.07(-0.83%)
Sep 26, 2017 8.354 8.412 8.307 8.412 122,224 +0.06(+0.70%)
Sep 25, 2017 8.266 8.355 8.261 8.354 106,888 +0.13(+1.63%)
Sep 22, 2017 8.150 8.261 8.150 8.220 100,944 +0.02(+0.28%)
Sep 21, 2017 8.255 8.255 8.133 8.197 123,797 -0.04(-0.49%)
Sep 20, 2017 8.255 8.304 8.185 8.237 174,521 +0.01(+0.14%)
Sep 19, 2017 8.208 8.261 8.185 8.226 139,244 +0.02(+0.21%)
Sep 18, 2017 8.232 8.290 8.156 8.208 234,557 -0.02(-0.28%)
Sep 15, 2017 8.266 8.272 8.220 8.232 103,944 -0.02(-0.28%)
Sep 14, 2017 8.226 8.313 8.220 8.255 128,872 +0.03(+0.35%)
Sep 13, 2017 8.191 8.256 8.191 8.226 163,349 +0.04(+0.50%)
Sep 12, 2017 8.197 8.261 8.185 8.185 91,808 -0.05(-0.56%)
Sep 11, 2017 8.232 8.261 8.143 8.232 83,817 +0.06(+0.78%)
Sep 08, 2017 8.278 8.284 8.156 8.168 83,041 -0.09(-1.06%)
Sep 07, 2017 8.220 8.278 8.214 8.255 71,256 +0.02(+0.21%)
Sep 06, 2017 8.237 8.272 8.226 8.237 102,440 +0.00(+0.00%)
Sep 05, 2017 8.249 8.290 8.133 8.237 110,616 -0.02(-0.28%)
Sep 01, 2017 8.220 8.237 8.168 8.261 115,868 +0.11(+1.35%)
Aug 31, 2017 7.976 8.171 7.976 8.150 176,564 +0.19(+2.33%)
Aug 30, 2017 7.895 7.964 7.883 7.964 117,044 +0.08(+1.03%)
Aug 29, 2017 7.808 7.924 7.790 7.883 115,032 +0.03(+0.44%)
Aug 28, 2017 7.900 7.938 7.808 7.848 117,647 -0.05(-0.66%)
Aug 25, 2017 7.929 7.959 7.848 7.900 224,614 +0.01(+0.07%)
Aug 24, 2017 7.895 7.953 7.831 7.895 159,675 +0.02(+0.22%)
Aug 23, 2017 7.749 7.921 7.744 7.877 237,697 +0.13(+1.65%)
Aug 22, 2017 7.604 7.767 7.569 7.749 185,564 +0.20(+2.62%)
Aug 21, 2017 7.668 7.691 7.476 7.552 343,640 -0.08(-1.07%)
Aug 18, 2017 7.709 7.709 7.593 7.633 166,637 -0.05(-0.61%)
Aug 17, 2017 7.738 7.799 7.680 7.680 128,622 -0.06(-0.75%)
Aug 16, 2017 7.767 7.842 7.715 7.738 161,431 +0.05(+0.60%)
Aug 15, 2017 7.848 7.886 7.674 7.691 199,805 -0.17(-2.22%)
Aug 14, 2017 7.959 8.046 7.866 7.866 175,084 -0.07(-0.88%)
Aug 11, 2017 7.848 8.022 7.837 7.935 303,803 -0.08(-0.94%)
Aug 10, 2017 8.319 8.319 7.987 8.011 225,148 -0.22(-2.68%)
Aug 09, 2017 8.139 8.272 8.110 8.232 227,461 +0.06(+0.71%)
Aug 08, 2017 8.377 8.377 8.168 8.173 218,663 -0.30(-3.50%)
Aug 07, 2017 8.545 8.545 8.435 8.470 85,769 -0.10(-1.15%)
Aug 04, 2017 8.656 8.696 8.563 8.569 128,121 -0.08(-0.94%)
Aug 03, 2017 8.766 8.824 8.627 8.650 135,233 -0.17(-1.91%)
Aug 02, 2017 8.853 8.871 8.760 8.818 100,501 -0.02(-0.20%)
Aug 01, 2017 8.871 8.940 8.807 8.836 135,777 -0.02(-0.20%)
Jul 31, 2017 8.888 8.911 8.812 8.853 141,779 -0.10(-1.17%)
Jul 28, 2017 8.905 8.969 8.873 8.958 91,228 +0.05(+0.59%)
Jul 27, 2017 8.917 8.958 8.859 8.905 97,484 +0.03(+0.33%)
Jul 26, 2017 8.969 8.975 8.865 8.876 70,249 -0.03(-0.39%)
Jul 25, 2017 9.039 9.039 8.894 8.911 96,785 -0.02(-0.26%)
Jul 24, 2017 8.934 8.958 8.837 8.934 132,926 +0.07(+0.79%)
Jul 21, 2017 8.894 8.940 8.830 8.865 136,071 +0.02(+0.26%)
Jul 20, 2017 8.900 8.905 8.772 8.842 105,979 -0.02(-0.26%)
Jul 19, 2017 8.923 8.940 8.812 8.865 160,834 -0.02(-0.20%)
Jul 18, 2017 8.929 8.929 8.795 8.882 148,271 +0.02(+0.20%)
Jul 17, 2017 8.783 8.882 8.772 8.865 190,766 +0.08(+0.93%)
Jul 14, 2017 8.470 8.783 8.470 8.783 264,107 +0.33(+3.92%)
Jul 13, 2017 8.574 8.638 8.447 8.452 169,370 -0.12(-1.42%)
Jul 12, 2017 8.499 8.621 8.499 8.574 150,538 +0.13(+1.58%)
Jul 11, 2017 8.423 8.516 8.423 8.441 153,683 -0.03(-0.41%)
Jul 10, 2017 8.481 8.632 8.476 8.476 83,247 -0.05(-0.55%)
Jul 07, 2017 8.621 8.627 8.400 8.522 243,818 -0.05(-0.54%)
Jul 06, 2017 8.812 8.812 8.551 8.569 159,173 -0.16(-1.86%)
Jul 05, 2017 8.800 8.800 8.617 8.731 117,818 -0.01(-0.07%)
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.