Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

N/A 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 (%)
Dec 29, 2017 8.365 8.365 8.365 0 +0.02(+0.22%)
Dec 28, 2017 8.256 8.390 8.256 8.347 341,839 +0.14(+1.70%)
Dec 27, 2017 8.326 8.376 8.208 8.208 229,428 -0.12(-1.49%)
Dec 26, 2017 8.398 8.504 8.308 8.332 182,903 +0.04(+0.50%)
Dec 22, 2017 8.048 8.303 8.048 8.291 246,725 +0.17(+2.12%)
Dec 21, 2017 8.095 8.237 8.095 8.119 307,946 -0.03(-0.36%)
Dec 20, 2017 7.953 8.166 7.923 8.149 562,675 +0.12(+1.55%)
Dec 19, 2017 8.172 8.172 7.988 8.024 266,928 -0.15(-1.81%)
Dec 18, 2017 8.166 8.291 8.166 8.172 262,955 +0.00(+0.00%)
Dec 15, 2017 8.178 8.178 8.113 8.172 492,966 +0.05(+0.66%)
Dec 14, 2017 8.000 8.184 7.959 8.119 580,255 +0.11(+1.33%)
Dec 13, 2017 7.953 8.018 7.911 8.012 282,795 +0.05(+0.67%)
Dec 12, 2017 7.923 8.048 7.888 7.959 497,068 +0.07(+0.90%)
Dec 11, 2017 7.888 7.899 7.686 7.888 490,730 +0.18(+2.39%)
Dec 08, 2017 7.686 7.745 7.671 7.704 220,320 +0.08(+1.01%)
Dec 07, 2017 7.514 7.633 7.508 7.627 359,488 +0.12(+1.58%)
Dec 06, 2017 7.674 7.698 7.496 7.508 388,432 -0.20(-2.54%)
Dec 05, 2017 7.745 7.775 7.686 7.704 271,735 -0.04(-0.54%)
Dec 04, 2017 7.763 7.821 7.704 7.745 272,646 +0.02(+0.23%)
Dec 01, 2017 7.644 7.793 7.644 7.727 289,452 +0.09(+1.16%)
Nov 30, 2017 7.389 7.638 7.389 7.638 348,538 +0.28(+3.79%)
Nov 29, 2017 7.336 7.389 7.265 7.360 440,756 +0.01(+0.08%)
Nov 28, 2017 7.437 7.443 7.333 7.354 337,910 -0.08(-1.12%)
Nov 27, 2017 7.573 7.573 7.401 7.437 278,181 -0.11(-1.49%)
Nov 24, 2017 7.579 7.638 7.550 7.550 84,899 +0.04(+0.47%)
Nov 22, 2017 7.538 7.561 7.484 7.514 140,267 +0.02(+0.32%)
Nov 21, 2017 7.591 7.597 7.425 7.490 282,844 -0.02(-0.32%)
Nov 20, 2017 7.443 7.538 7.413 7.514 193,963 +0.02(+0.24%)
Nov 17, 2017 7.484 7.526 7.396 7.496 176,141 +0.07(+0.88%)
Nov 16, 2017 7.508 7.538 7.407 7.431 229,435 -0.05(-0.71%)
Nov 15, 2017 7.449 7.514 7.330 7.484 395,274 +0.00(+0.00%)
Nov 14, 2017 7.615 7.615 7.422 7.484 266,595 -0.17(-2.17%)
Nov 13, 2017 7.828 7.828 7.609 7.650 329,236 -0.14(-1.83%)
Nov 10, 2017 7.864 7.899 7.739 7.793 185,317 -0.05(-0.61%)
Nov 09, 2017 7.816 7.905 7.805 7.840 278,146 -0.02(-0.23%)
Nov 08, 2017 7.965 8.000 7.819 7.858 283,348 -0.11(-1.34%)
Nov 07, 2017 7.935 8.012 7.852 7.965 292,608 -0.01(-0.07%)
Nov 06, 2017 7.917 8.006 7.834 7.971 265,132 +0.12(+1.59%)
Nov 03, 2017 7.858 7.899 7.751 7.846 217,544 +0.05(+0.61%)
Nov 02, 2017 7.959 7.988 7.757 7.799 336,266 -0.15(-1.94%)
Nov 01, 2017 7.947 8.024 7.899 7.953 212,239 +0.08(+1.05%)
Oct 31, 2017 7.977 7.977 7.816 7.870 212,848 -0.05(-0.67%)
Oct 30, 2017 7.911 8.000 7.859 7.923 164,137 +0.07(+0.83%)
Oct 27, 2017 7.781 7.917 7.763 7.858 231,531 +0.10(+1.30%)
Oct 26, 2017 7.674 7.876 7.633 7.757 246,137 +0.09(+1.16%)
Oct 25, 2017 7.864 7.888 7.638 7.668 246,413 -0.26(-3.22%)
Oct 24, 2017 8.107 8.131 7.888 7.923 333,944 -0.14(-1.69%)
Oct 23, 2017 8.119 8.143 8.009 8.060 138,064 -0.06(-0.73%)
Oct 20, 2017 8.220 8.226 8.083 8.119 108,311 -0.06(-0.73%)
Oct 19, 2017 8.154 8.214 8.131 8.178 212,681 -0.02(-0.22%)
Oct 18, 2017 8.344 8.344 8.184 8.196 188,285 -0.15(-1.78%)
Oct 17, 2017 8.457 8.481 8.303 8.344 210,368 -0.14(-1.61%)
Oct 16, 2017 8.552 8.552 8.463 8.481 148,892 -0.02(-0.28%)
Oct 13, 2017 8.534 8.866 8.463 8.504 277,824 +0.00(+0.00%)
Oct 12, 2017 8.564 8.564 8.481 8.504 111,850 -0.08(-0.97%)
Oct 11, 2017 8.688 8.688 8.540 8.587 170,012 -0.07(-0.82%)
Oct 10, 2017 8.688 8.688 8.504 8.659 152,808 +0.07(+0.76%)
Oct 09, 2017 8.593 8.593 8.481 8.593 115,327 +0.08(+0.98%)
Oct 06, 2017 8.605 8.623 8.492 8.510 204,822 -0.09(-1.03%)
Oct 05, 2017 8.629 8.629 8.522 8.599 166,429 +0.08(+0.97%)
Oct 04, 2017 8.534 8.539 8.487 8.516 132,668 -0.02(-0.27%)
Oct 03, 2017 8.574 8.574 8.499 8.539 132,265 -0.03(-0.41%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.