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 29, 2020 3.796 3.842 3.755 3.789 173,715 -0.04(-0.99%)
May 28, 2020 3.834 3.910 3.796 3.827 226,080 -0.02(-0.40%)
May 27, 2020 3.789 3.872 3.731 3.842 252,422 +0.08(+2.22%)
May 26, 2020 3.789 3.810 3.705 3.758 389,986 +0.05(+1.43%)
May 22, 2020 3.758 3.758 3.614 3.705 205,587 -0.04(-1.01%)
May 21, 2020 3.796 3.796 3.675 3.743 125,022 -0.02(-0.60%)
May 20, 2020 3.713 3.774 3.652 3.766 317,664 +0.13(+3.55%)
May 19, 2020 3.569 3.645 3.478 3.637 257,334 +0.11(+3.23%)
May 18, 2020 3.371 3.523 3.341 3.523 452,823 +0.30(+9.18%)
May 15, 2020 3.197 3.250 3.143 3.227 294,223 +0.05(+1.67%)
May 14, 2020 3.037 3.174 2.954 3.174 369,658 +0.07(+2.20%)
May 13, 2020 3.250 3.250 3.045 3.105 451,126 -0.17(-5.10%)
May 12, 2020 3.326 3.371 3.265 3.273 203,033 -0.02(-0.46%)
May 11, 2020 3.341 3.341 3.235 3.288 351,721 -0.05(-1.37%)
May 08, 2020 3.280 3.348 3.261 3.333 494,410 +0.08(+2.57%)
May 07, 2020 3.303 3.383 3.235 3.250 380,685 +0.01(+0.23%)
May 06, 2020 3.402 3.428 3.212 3.242 273,108 -0.11(-3.17%)
May 05, 2020 3.440 3.485 3.326 3.348 175,318 +0.01(+0.23%)
May 04, 2020 3.227 3.341 3.151 3.341 315,090 +0.08(+2.56%)
May 01, 2020 3.356 3.364 3.199 3.257 378,249 -0.16(-4.67%)
Apr 30, 2020 3.576 3.584 3.356 3.417 1,092,139 -0.07(-1.96%)
Apr 29, 2020 3.265 3.515 3.265 3.485 850,275 +0.29(+9.03%)
Apr 28, 2020 3.143 3.280 3.143 3.197 628,644 +0.10(+3.19%)
Apr 27, 2020 3.128 3.174 3.068 3.098 330,688 -0.03(-0.97%)
Apr 24, 2020 3.143 3.181 3.037 3.128 371,400 +0.03(+0.98%)
Apr 23, 2020 3.052 3.189 3.031 3.098 545,441 +0.11(+3.82%)
Apr 22, 2020 3.014 3.045 2.885 2.984 681,526 +0.08(+2.74%)
Apr 21, 2020 2.778 2.904 2.718 2.904 665,916 +0.00(+0.00%)
Apr 20, 2020 2.867 3.061 2.800 2.904 785,211 -0.13(-4.41%)
Apr 17, 2020 2.882 3.038 2.874 3.038 564,264 +0.18(+6.25%)
Apr 16, 2020 2.860 2.883 2.763 2.860 674,617 -0.04(-1.54%)
Apr 15, 2020 2.882 2.904 2.807 2.904 514,042 -0.10(-3.23%)
Apr 14, 2020 2.882 3.009 2.830 3.001 715,322 +0.19(+6.90%)
Apr 13, 2020 2.934 3.001 2.733 2.807 892,500 -0.03(-1.05%)
Apr 09, 2020 2.800 2.979 2.711 2.837 1,695,748 +0.13(+4.96%)
Apr 08, 2020 2.569 2.703 2.529 2.703 668,112 +0.19(+7.40%)
Apr 07, 2020 2.502 2.688 2.502 2.517 590,811 +0.11(+4.64%)
Apr 06, 2020 2.361 2.465 2.301 2.405 932,928 +0.11(+4.87%)
Apr 03, 2020 2.502 2.510 2.167 2.294 855,394 -0.08(-3.45%)
Apr 02, 2020 2.264 2.562 2.264 2.376 1,002,047 +0.18(+8.14%)
Apr 01, 2020 2.413 2.413 2.055 2.197 1,296,782 -0.28(-11.41%)
Mar 31, 2020 2.242 2.539 2.234 2.480 1,027,884 +0.32(+14.83%)
Mar 30, 2020 2.122 2.294 1.891 2.160 751,099 -0.06(-2.68%)
Mar 27, 2020 2.346 2.346 2.078 2.219 943,619 -0.19(-8.02%)
Mar 26, 2020 2.316 2.569 2.264 2.413 2,660,313 +0.11(+4.85%)
Mar 25, 2020 1.921 2.405 1.892 2.301 1,096,651 +0.36(+18.39%)
Mar 24, 2020 1.824 1.944 1.757 1.944 1,126,645 +0.28(+17.04%)
Mar 23, 2020 1.824 1.839 1.489 1.661 1,281,557 -0.20(-10.80%)
Mar 20, 2020 1.720 2.194 1.653 1.862 1,689,705 +0.25(+15.21%)
Mar 19, 2020 1.139 1.788 1.117 1.616 1,333,269 +0.56(+52.82%)
Mar 18, 2020 1.899 1.936 0.9085 1.057 2,354,517 -1.03(-49.38%)
Mar 17, 2020 2.502 2.502 2.024 2.089 1,839,147 -0.34(-14.03%)
Mar 16, 2020 2.676 2.698 2.401 2.430 1,010,803 -0.48(-16.46%)
Mar 13, 2020 2.952 2.964 2.676 2.908 1,190,139 +0.14(+4.97%)
Mar 12, 2020 3.423 3.503 2.763 2.771 1,239,216 -1.13(-29.00%)
Mar 11, 2020 4.149 4.149 3.786 3.902 1,207,517 -0.38(-8.81%)
Mar 10, 2020 4.548 4.776 3.713 4.279 2,128,319 +0.07(+1.72%)
Mar 09, 2020 4.997 4.997 4.170 4.207 982,246 -1.63(-27.95%)
Mar 06, 2020 6.092 6.092 5.752 5.839 1,184,486 -0.41(-6.61%)
Mar 05, 2020 6.361 6.390 6.180 6.252 519,686 -0.20(-3.04%)
Mar 04, 2020 6.462 6.535 6.361 6.448 393,191 +0.09(+1.48%)
Mar 03, 2020 6.535 6.689 6.288 6.354 707,180 -0.17(-2.56%)
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.