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 31, 2020 4.609 4.609 4.609 498,690 +0.11(+2.50%)
Dec 30, 2020 4.520 4.585 4.488 4.496 498,690 +0.01(+0.18%)
Dec 29, 2020 4.448 4.504 4.392 4.488 515,747 +0.06(+1.27%)
Dec 28, 2020 4.496 4.528 4.400 4.432 366,680 -0.04(-0.90%)
Dec 24, 2020 4.496 4.536 4.464 4.472 190,271 -0.02(-0.53%)
Dec 23, 2020 4.496 4.560 4.488 4.496 299,284 +0.03(+0.72%)
Dec 22, 2020 4.432 4.512 4.432 4.464 283,273 -0.02(-0.54%)
Dec 21, 2020 4.448 4.585 4.408 4.488 501,436 -0.05(-1.06%)
Dec 18, 2020 4.641 4.696 4.536 4.536 267,627 -0.10(-2.08%)
Dec 17, 2020 4.609 4.664 4.609 4.633 379,857 +0.02(+0.51%)
Dec 16, 2020 4.601 4.640 4.558 4.609 540,744 +0.02(+0.34%)
Dec 15, 2020 4.498 4.648 4.498 4.593 258,559 +0.12(+2.65%)
Dec 14, 2020 4.617 4.688 4.467 4.475 392,221 -0.09(-1.90%)
Dec 11, 2020 4.585 4.639 4.546 4.562 116,067 -0.03(-0.69%)
Dec 10, 2020 4.467 4.609 4.467 4.593 322,432 +0.13(+2.83%)
Dec 09, 2020 4.593 4.648 4.463 4.467 259,691 -0.09(-2.08%)
Dec 08, 2020 4.538 4.633 4.538 4.562 351,002 -0.03(-0.69%)
Dec 07, 2020 4.727 4.735 4.554 4.593 604,078 -0.17(-3.48%)
Dec 04, 2020 4.562 4.769 4.562 4.759 491,891 +0.26(+5.79%)
Dec 03, 2020 4.380 4.530 4.301 4.498 536,360 +0.13(+3.07%)
Dec 02, 2020 4.175 4.372 4.175 4.364 324,505 +0.12(+2.79%)
Dec 01, 2020 4.183 4.277 4.183 4.246 382,572 +0.10(+2.48%)
Nov 30, 2020 4.230 4.270 4.112 4.143 290,845 -0.06(-1.50%)
Nov 27, 2020 4.238 4.285 4.183 4.206 199,189 -0.06(-1.48%)
Nov 25, 2020 4.498 4.498 4.238 4.270 760,644 -0.01(-0.18%)
Nov 24, 2020 4.301 4.372 4.277 4.277 420,097 +0.07(+1.69%)
Nov 23, 2020 4.072 4.222 4.072 4.206 203,968 +0.17(+4.10%)
Nov 20, 2020 4.072 4.096 4.041 4.041 99,087 -0.04(-0.97%)
Nov 19, 2020 3.922 4.080 3.907 4.080 309,086 +0.14(+3.61%)
Nov 18, 2020 4.009 4.104 3.938 3.938 382,101 -0.05(-1.19%)
Nov 17, 2020 3.907 4.025 3.860 3.985 137,092 +0.04(+1.00%)
Nov 16, 2020 3.946 4.025 3.899 3.946 382,575 +0.12(+3.09%)
Nov 13, 2020 3.741 3.836 3.741 3.828 377,471 +0.08(+2.11%)
Nov 12, 2020 3.788 3.828 3.709 3.749 161,174 -0.05(-1.25%)
Nov 11, 2020 3.867 3.867 3.757 3.796 327,339 -0.02(-0.41%)
Nov 10, 2020 3.741 3.812 3.670 3.812 357,292 +0.12(+3.21%)
Nov 09, 2020 3.678 3.725 3.582 3.693 461,332 +0.31(+9.09%)
Nov 06, 2020 3.472 3.504 3.386 3.386 337,684 -0.09(-2.50%)
Nov 05, 2020 3.394 3.499 3.394 3.472 310,770 +0.08(+2.33%)
Nov 04, 2020 3.378 3.449 3.323 3.394 197,027 +0.03(+0.94%)
Nov 03, 2020 3.362 3.425 3.338 3.362 235,806 +0.04(+1.19%)
Nov 02, 2020 3.307 3.354 3.283 3.323 253,879 +0.02(+0.48%)
Oct 30, 2020 3.354 3.354 3.275 3.307 242,271 -0.06(-1.87%)
Oct 29, 2020 3.244 3.370 3.236 3.370 245,816 +0.06(+1.91%)
Oct 28, 2020 3.394 3.401 3.299 3.307 312,168 -0.14(-4.12%)
Oct 27, 2020 3.457 3.496 3.449 3.449 112,800 -0.04(-1.13%)
Oct 26, 2020 3.528 3.553 3.417 3.488 272,073 -0.13(-3.49%)
Oct 23, 2020 3.717 3.717 3.536 3.615 491,257 -0.07(-1.93%)
Oct 22, 2020 3.512 3.686 3.488 3.686 495,279 +0.17(+4.71%)
Oct 21, 2020 3.575 3.583 3.520 3.520 298,042 -0.06(-1.76%)
Oct 20, 2020 3.504 3.599 3.504 3.583 336,178 +0.07(+2.02%)
Oct 19, 2020 3.551 3.591 3.504 3.512 272,271 -0.04(-1.11%)
Oct 16, 2020 3.591 3.599 3.543 3.551 309,301 -0.07(-1.96%)
Oct 15, 2020 3.591 3.622 3.536 3.622 229,636 +0.01(+0.22%)
Oct 14, 2020 3.520 3.638 3.520 3.615 341,223 +0.07(+2.00%)
Oct 13, 2020 3.528 3.575 3.504 3.543 265,758 -0.02(-0.66%)
Oct 12, 2020 3.638 3.666 3.543 3.567 197,091 -0.06(-1.74%)
Oct 09, 2020 3.670 3.701 3.607 3.630 418,272 -0.02(-0.65%)
Oct 08, 2020 3.488 3.662 3.472 3.654 320,094 +0.20(+5.71%)
Oct 07, 2020 3.394 3.551 3.362 3.457 622,805 +0.06(+1.86%)
Oct 06, 2020 3.433 3.488 3.330 3.394 427,555 +0.00(+0.00%)
Oct 05, 2020 3.228 3.394 3.228 3.394 333,848 +0.20(+6.17%)
Oct 02, 2020 3.078 3.212 3.078 3.196 169,158 +0.04(+1.25%)
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.