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 (%)
Mar 31, 2016 5.161 5.449 5.139 5.348 212,603 +0.18(+3.42%)
Mar 30, 2016 5.141 5.285 5.141 5.171 115,952 +0.10(+1.89%)
Mar 29, 2016 4.969 5.105 4.868 5.075 101,260 +0.07(+1.41%)
Mar 28, 2016 5.030 5.065 4.908 5.004 201,469 -0.07(-1.44%)
Mar 24, 2016 5.176 5.078 5.078 5.078 205,942 -0.22(-4.24%)
Mar 23, 2016 5.495 5.495 5.277 5.303 187,882 -0.24(-4.29%)
Mar 22, 2016 5.409 5.560 5.226 5.540 239,997 +0.12(+2.24%)
Mar 21, 2016 5.530 5.530 5.333 5.419 151,760 -0.07(-1.23%)
Mar 18, 2016 5.702 5.707 5.469 5.486 114,481 -0.17(-3.01%)
Mar 17, 2016 5.459 5.656 5.388 5.656 164,431 +0.22(+4.00%)
Mar 16, 2016 5.126 5.469 5.126 5.439 179,262 +0.35(+6.85%)
Mar 15, 2016 5.136 5.222 5.065 5.090 245,981 -0.17(-3.17%)
Mar 14, 2016 5.313 5.348 5.257 5.257 147,044 -0.04(-0.67%)
Mar 11, 2016 5.247 5.353 5.220 5.292 193,530 +0.22(+4.28%)
Mar 10, 2016 5.151 5.186 5.075 5.075 142,025 -0.10(-1.86%)
Mar 09, 2016 5.217 5.252 5.090 5.171 237,025 +0.20(+4.07%)
Mar 08, 2016 5.297 5.323 4.964 4.969 221,541 -0.35(-6.56%)
Mar 07, 2016 5.515 5.555 5.282 5.318 875,902 -0.28(-5.05%)
Mar 04, 2016 5.682 5.682 5.504 5.601 230,368 -0.01(-0.09%)
Mar 03, 2016 5.292 5.606 5.292 5.606 259,724 +0.21(+3.94%)
Mar 02, 2016 4.999 5.419 4.964 5.393 307,886 +0.39(+7.78%)
Mar 01, 2016 4.964 5.080 4.913 5.004 158,579 +0.10(+1.96%)
Feb 29, 2016 4.893 5.100 4.883 4.908 319,145 +0.13(+2.75%)
Feb 26, 2016 4.873 4.933 4.716 4.777 388,327 +0.07(+1.39%)
Feb 25, 2016 4.807 4.817 4.570 4.711 247,194 -0.04(-0.85%)
Feb 24, 2016 4.655 4.752 4.408 4.752 230,004 +0.09(+1.95%)
Feb 23, 2016 5.126 5.126 4.655 4.661 166,267 -0.35(-7.06%)
Feb 22, 2016 4.974 5.146 4.868 5.014 360,555 +0.23(+4.75%)
Feb 19, 2016 4.640 4.802 4.554 4.787 193,403 +0.00(+0.00%)
Feb 18, 2016 4.969 5.039 4.686 4.787 306,925 -0.07(-1.35%)
Feb 17, 2016 4.529 4.853 4.484 4.853 352,731 +0.45(+10.22%)
Feb 16, 2016 4.281 4.508 4.206 4.403 231,071 +0.24(+5.83%)
Feb 12, 2016 3.867 4.160 4.160 4.160 455,803 +0.48(+12.89%)
Feb 11, 2016 3.660 3.953 3.543 3.685 269,325 -0.25(-6.30%)
Feb 10, 2016 3.852 4.150 3.832 3.933 408,064 -0.05(-1.14%)
Feb 09, 2016 4.044 4.175 3.766 3.978 398,982 -0.30(-7.08%)
Feb 08, 2016 4.777 4.777 4.059 4.281 463,180 -0.55(-11.40%)
Feb 05, 2016 5.313 5.313 4.762 4.832 192,970 -0.33(-6.37%)
Feb 04, 2016 4.913 5.257 4.913 5.161 386,459 +0.27(+5.48%)
Feb 03, 2016 4.787 4.999 4.580 4.893 425,946 +0.16(+3.42%)
Feb 02, 2016 4.757 4.858 4.686 4.731 442,311 -0.22(-4.39%)
Feb 01, 2016 5.060 5.075 4.883 4.949 388,315 -0.24(-4.67%)
Jan 29, 2016 4.928 5.308 4.910 5.191 546,720 +0.30(+6.09%)
Jan 28, 2016 4.570 4.918 4.570 4.893 338,471 +0.46(+10.38%)
Jan 27, 2016 4.499 4.559 4.246 4.433 354,365 -0.09(-2.01%)
Jan 26, 2016 4.292 4.524 4.185 4.524 282,681 +0.33(+7.83%)
Jan 25, 2016 4.312 4.606 4.150 4.195 349,160 -0.20(-4.49%)
Jan 22, 2016 4.003 4.494 4.003 4.393 512,409 +0.52(+13.45%)
Jan 21, 2016 3.554 3.911 3.493 3.872 868,369 +0.33(+9.27%)
Jan 20, 2016 3.791 3.882 3.169 3.543 1,854,663 -0.49(-12.05%)
Jan 19, 2016 4.428 4.468 3.917 4.029 600,641 -0.50(-10.95%)
Jan 15, 2016 4.458 4.524 4.524 4.524 732,174 -0.10(-2.19%)
Jan 14, 2016 4.297 4.630 4.074 4.625 602,616 +0.31(+7.14%)
Jan 13, 2016 4.964 4.994 4.212 4.317 736,795 -0.55(-11.32%)
Jan 12, 2016 5.040 5.232 4.620 4.868 745,869 -0.12(-2.33%)
Jan 11, 2016 5.409 5.409 4.944 4.984 452,525 -0.43(-8.02%)
Jan 08, 2016 5.383 5.555 5.313 5.419 261,066 -0.02(-0.37%)
Jan 07, 2016 5.601 5.757 5.363 5.439 754,117 -0.31(-5.45%)
Jan 06, 2016 6.010 6.056 5.661 5.752 507,843 -0.36(-5.87%)
Jan 05, 2016 6.303 6.404 6.066 6.111 437,130 -0.19(-2.97%)
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.