Kayne Anderson Midstream Energy Fund, Inc. (NY: KMF )

5.410 USD UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 5.700 5.700 5.370 5.410 600,300 -0.01(-0.18%)
Nov 24, 2020 5.450 5.540 5.420 5.420 331,540 +0.09(+1.69%)
Nov 23, 2020 5.160 5.350 5.160 5.330 160,972 +0.21(+4.10%)
Nov 20, 2020 5.160 5.190 5.120 5.120 78,200 -0.05(-0.97%)
Nov 19, 2020 4.970 5.170 4.950 5.170 243,931 +0.18(+3.61%)
Nov 18, 2020 5.080 5.200 4.990 4.990 301,554 -0.06(-1.19%)
Nov 17, 2020 4.950 5.100 4.891 5.050 108,193 +0.05(+1.00%)
Nov 16, 2020 5.000 5.100 4.940 5.000 301,928 +0.15(+3.09%)
Nov 13, 2020 4.740 4.860 4.740 4.850 297,900 +0.10(+2.11%)
Nov 12, 2020 4.800 4.850 4.700 4.750 127,199 -0.06(-1.25%)
Nov 11, 2020 4.900 4.900 4.760 4.810 258,336 -0.02(-0.41%)
Nov 10, 2020 4.740 4.830 4.650 4.830 281,975 +0.15(+3.21%)
Nov 09, 2020 4.660 4.720 4.539 4.680 364,083 +0.39(+9.09%)
Nov 06, 2020 4.400 4.440 4.290 4.290 266,500 -0.11(-2.50%)
Nov 05, 2020 4.300 4.434 4.300 4.400 245,260 +0.10(+2.33%)
Nov 04, 2020 4.280 4.370 4.211 4.300 155,494 +0.04(+0.94%)
Nov 03, 2020 4.260 4.340 4.230 4.260 186,098 +0.05(+1.19%)
Nov 02, 2020 4.190 4.250 4.160 4.210 200,361 +0.02(+0.48%)
Oct 30, 2020 4.250 4.250 4.150 4.190 191,200 -0.08(-1.87%)
Oct 29, 2020 4.110 4.270 4.100 4.270 193,998 +0.08(+1.91%)
Oct 28, 2020 4.300 4.310 4.180 4.190 246,363 -0.18(-4.12%)
Oct 27, 2020 4.380 4.430 4.370 4.370 89,022 -0.05(-1.13%)
Oct 26, 2020 4.470 4.502 4.330 4.420 214,720 -0.16(-3.49%)
Oct 23, 2020 4.710 4.710 4.480 4.580 387,700 -0.09(-1.93%)
Oct 22, 2020 4.450 4.670 4.420 4.670 390,874 +0.21(+4.71%)
Oct 21, 2020 4.530 4.540 4.460 4.460 235,215 -0.08(-1.76%)
Oct 20, 2020 4.440 4.560 4.440 4.540 265,312 +0.09(+2.02%)
Oct 19, 2020 4.500 4.550 4.440 4.450 214,876 -0.05(-1.11%)
Oct 16, 2020 4.550 4.560 4.490 4.500 244,100 -0.09(-1.96%)
Oct 15, 2020 4.550 4.590 4.481 4.590 181,229 +0.01(+0.22%)
Oct 14, 2020 4.460 4.610 4.460 4.580 269,293 +0.09(+2.00%)
Oct 13, 2020 4.470 4.530 4.440 4.490 209,736 -0.03(-0.66%)
Oct 12, 2020 4.610 4.645 4.490 4.520 155,544 -0.08(-1.74%)
Oct 09, 2020 4.650 4.690 4.570 4.600 330,100 -0.03(-0.65%)
Oct 08, 2020 4.420 4.640 4.400 4.630 252,618 +0.25(+5.71%)
Oct 07, 2020 4.300 4.500 4.260 4.380 491,517 +0.08(+1.86%)
Oct 06, 2020 4.350 4.420 4.220 4.300 337,426 +0.00(+0.00%)
Oct 05, 2020 4.090 4.300 4.090 4.300 263,473 +0.25(+6.17%)
Oct 02, 2020 3.900 4.070 3.900 4.050 133,500 +0.05(+1.25%)
Oct 01, 2020 4.020 4.060 3.990 4.000 132,466 -0.03(-0.74%)
Sep 30, 2020 4.160 4.190 4.000 4.030 515,135 -0.09(-2.18%)
Sep 29, 2020 4.150 4.180 4.070 4.120 300,307 -0.03(-0.72%)
Sep 28, 2020 4.100 4.220 4.050 4.150 145,611 +0.11(+2.72%)
Sep 25, 2020 3.950 4.061 3.950 4.040 133,500 +0.02(+0.50%)
Sep 24, 2020 4.010 4.060 3.890 4.020 207,778 +0.00(+0.00%)
Sep 23, 2020 4.200 4.228 4.020 4.020 223,162 -0.16(-3.83%)
Sep 22, 2020 4.190 4.267 4.150 4.180 81,900 -0.03(-0.71%)
Sep 21, 2020 4.200 4.240 4.160 4.210 187,776 -0.17(-3.88%)
Sep 18, 2020 4.400 4.423 4.350 4.380 77,000 -0.04(-0.90%)
Sep 17, 2020 4.440 4.440 4.380 4.420 93,888 -0.05(-1.12%)
Sep 16, 2020 4.380 4.502 4.356 4.470 87,182 +0.13(+3.00%)
Sep 15, 2020 4.410 4.450 4.340 4.340 166,158 -0.07(-1.59%)
Sep 14, 2020 4.290 4.410 4.290 4.410 171,407 +0.11(+2.56%)
Sep 11, 2020 4.330 4.340 4.260 4.300 98,700 -0.02(-0.46%)
Sep 10, 2020 4.390 4.520 4.290 4.320 181,539 -0.06(-1.37%)
Sep 09, 2020 4.370 4.420 4.350 4.380 191,782 +0.04(+0.92%)
Sep 08, 2020 4.360 4.360 4.270 4.340 175,147 -0.12(-2.69%)
Sep 04, 2020 4.450 4.490 4.300 4.460 261,500 +0.05(+1.13%)
Sep 03, 2020 4.480 4.560 4.400 4.410 227,551 -0.11(-2.43%)
Sep 02, 2020 4.530 4.600 4.500 4.520 152,115 +0.02(+0.44%)
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.