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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.46 12.88 12.46 12.88 206,701 +0.47(+3.79%)
Nov 29, 2017 12.37 12.46 12.25 12.41 261,391 +0.01(+0.08%)
Nov 28, 2017 12.54 12.55 12.37 12.40 200,398 -0.14(-1.12%)
Nov 27, 2017 12.77 12.77 12.48 12.54 164,976 -0.19(-1.49%)
Nov 24, 2017 12.78 12.88 12.73 12.73 50,350 +0.06(+0.47%)
Nov 22, 2017 12.71 12.75 12.62 12.67 83,186 +0.04(+0.32%)
Nov 21, 2017 12.80 12.81 12.52 12.63 167,741 -0.04(-0.32%)
Nov 20, 2017 12.55 12.71 12.50 12.67 115,030 +0.03(+0.24%)
Nov 17, 2017 12.62 12.69 12.47 12.64 104,461 +0.11(+0.88%)
Nov 16, 2017 12.66 12.71 12.49 12.53 136,067 -0.09(-0.71%)
Nov 15, 2017 12.56 12.67 12.36 12.62 234,418 +0.00(+0.00%)
Nov 14, 2017 12.84 12.84 12.52 12.62 158,105 -0.28(-2.17%)
Nov 13, 2017 13.20 13.20 12.83 12.90 195,254 -0.24(-1.83%)
Nov 10, 2017 13.26 13.32 13.05 13.14 109,903 -0.08(-0.61%)
Nov 09, 2017 13.18 13.33 13.16 13.22 164,955 -0.03(-0.23%)
Nov 08, 2017 13.43 13.49 13.18 13.25 168,040 -0.18(-1.34%)
Nov 07, 2017 13.38 13.51 13.24 13.43 173,532 -0.01(-0.07%)
Nov 06, 2017 13.35 13.50 13.21 13.44 157,237 +0.21(+1.59%)
Nov 03, 2017 13.25 13.32 13.07 13.23 129,015 +0.08(+0.61%)
Nov 02, 2017 13.42 13.47 13.08 13.15 199,423 -0.26(-1.94%)
Nov 01, 2017 13.40 13.53 13.32 13.41 125,869 +0.14(+1.06%)
Oct 31, 2017 13.45 13.45 13.18 13.27 126,230 -0.09(-0.67%)
Oct 30, 2017 13.34 13.49 13.25 13.36 97,342 +0.11(+0.83%)
Oct 27, 2017 13.12 13.35 13.09 13.25 137,310 +0.17(+1.30%)
Oct 26, 2017 12.94 13.28 12.87 13.08 145,972 +0.15(+1.16%)
Oct 25, 2017 13.26 13.30 12.88 12.93 146,136 -0.43(-3.22%)
Oct 24, 2017 13.67 13.71 13.30 13.36 198,046 -0.23(-1.69%)
Oct 23, 2017 13.69 13.73 13.51 13.59 81,879 -0.10(-0.73%)
Oct 20, 2017 13.86 13.87 13.63 13.69 64,234 -0.10(-0.73%)
Oct 19, 2017 13.75 13.85 13.71 13.79 126,131 -0.03(-0.22%)
Oct 18, 2017 14.07 14.07 13.80 13.82 111,663 -0.25(-1.78%)
Oct 17, 2017 14.26 14.30 14.00 14.07 124,759 -0.23(-1.61%)
Oct 16, 2017 14.42 14.42 14.27 14.30 88,301 -0.04(-0.28%)
Oct 13, 2017 14.39 14.95 14.27 14.34 164,764 +0.00(+0.00%)
Oct 12, 2017 14.44 14.44 14.30 14.34 66,333 -0.14(-0.97%)
Oct 11, 2017 14.65 14.65 14.40 14.48 100,826 -0.12(-0.82%)
Oct 10, 2017 14.65 14.65 14.34 14.60 90,623 +0.11(+0.76%)
Oct 09, 2017 14.49 14.49 14.30 14.49 68,395 +0.14(+0.98%)
Oct 06, 2017 14.51 14.54 14.32 14.35 121,470 -0.15(-1.03%)
Oct 05, 2017 14.55 14.55 14.37 14.50 98,701 -0.16(-1.09%)
Oct 04, 2017 14.69 14.70 14.61 14.66 77,069 -0.04(-0.27%)
Oct 03, 2017 14.76 14.76 14.63 14.70 76,835 -0.06(-0.41%)
Oct 02, 2017 14.59 14.76 14.44 14.76 94,025 +0.06(+0.41%)
Sep 29, 2017 14.37 14.73 14.34 14.70 128,920 +0.23(+1.59%)
Sep 28, 2017 14.42 14.49 14.35 14.47 90,078 +0.11(+0.77%)
Sep 27, 2017 14.26 14.36 117,916 -0.12(-0.83%)
Sep 26, 2017 14.38 14.48 14.30 14.48 71,002 +0.10(+0.70%)
Sep 25, 2017 14.23 14.38 14.22 14.38 62,093 +0.23(+1.63%)
Sep 22, 2017 14.03 14.22 14.03 14.15 58,640 +0.04(+0.28%)
Sep 21, 2017 14.21 14.21 14.00 14.11 71,916 -0.07(-0.49%)
Sep 20, 2017 14.21 14.29 14.09 14.18 101,382 +0.02(+0.14%)
Sep 19, 2017 14.13 14.22 14.09 14.16 80,889 +0.03(+0.21%)
Sep 18, 2017 14.17 14.27 14.04 14.13 136,258 -0.04(-0.28%)
Sep 15, 2017 14.23 14.24 14.15 14.17 60,383 -0.04(-0.28%)
Sep 14, 2017 14.16 14.31 14.15 14.21 74,864 +0.05(+0.35%)
Sep 13, 2017 14.10 14.21 14.10 14.16 94,892 +0.07(+0.50%)
Sep 12, 2017 14.11 14.22 14.09 14.09 53,333 -0.08(-0.56%)
Sep 11, 2017 14.17 14.22 14.02 14.17 48,691 +0.11(+0.78%)
Sep 08, 2017 14.25 14.26 14.04 14.06 48,240 -0.15(-1.06%)
Sep 07, 2017 14.15 14.25 14.14 14.21 41,394 +0.03(+0.21%)
Sep 06, 2017 14.18 14.24 14.16 14.18 59,509 +0.00(+0.00%)
Sep 05, 2017 14.20 14.27 14.00 14.18 64,259 -0.04(-0.28%)
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.