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, 2021 5.413 5.486 5.323 5.413 289,143 +0.07(+1.37%)
Mar 30, 2021 5.283 5.340 5.267 5.340 331,424 +0.05(+0.92%)
Mar 29, 2021 5.267 5.323 5.250 5.291 204,270 +0.02(+0.46%)
Mar 26, 2021 5.258 5.299 5.226 5.267 92,649 +0.07(+1.25%)
Mar 25, 2021 5.137 5.202 4.998 5.202 212,844 +0.01(+0.16%)
Mar 24, 2021 5.104 5.307 5.104 5.193 207,392 +0.10(+1.91%)
Mar 23, 2021 5.145 5.202 5.096 5.096 112,745 -0.10(-1.88%)
Mar 22, 2021 5.218 5.258 5.193 5.193 93,145 -0.02(-0.31%)
Mar 19, 2021 5.138 5.218 5.097 5.210 123,520 +0.06(+1.09%)
Mar 18, 2021 5.330 5.338 5.113 5.154 206,181 -0.20(-3.74%)
Mar 17, 2021 5.282 5.386 5.242 5.354 243,769 +0.05(+0.91%)
Mar 16, 2021 5.322 5.337 5.282 5.306 105,616 -0.02(-0.30%)
Mar 15, 2021 5.306 5.330 5.266 5.322 113,167 +0.03(+0.61%)
Mar 12, 2021 5.282 5.306 5.258 5.290 160,576 +0.02(+0.46%)
Mar 11, 2021 5.258 5.290 5.234 5.266 149,259 +0.02(+0.46%)
Mar 10, 2021 5.113 5.282 5.081 5.242 275,857 +0.14(+2.67%)
Mar 09, 2021 5.065 5.138 5.017 5.105 318,023 +0.06(+1.27%)
Mar 08, 2021 5.089 5.122 5.033 5.041 260,593 +0.00(+0.00%)
Mar 05, 2021 5.113 5.138 4.929 5.041 254,776 +0.01(+0.16%)
Mar 04, 2021 5.122 5.146 4.985 5.033 508,101 -0.06(-1.26%)
Mar 03, 2021 5.105 5.138 5.081 5.097 369,914 +0.01(+0.16%)
Mar 02, 2021 5.081 5.122 5.033 5.089 94,743 +0.02(+0.47%)
Mar 01, 2021 4.937 5.162 4.937 5.065 309,066 +0.14(+2.93%)
Feb 26, 2021 5.025 5.057 4.873 4.921 275,113 -0.11(-2.23%)
Feb 25, 2021 5.258 5.258 5.025 5.033 333,846 -0.20(-3.83%)
Feb 24, 2021 5.138 5.282 5.138 5.234 321,116 +0.11(+2.19%)
Feb 23, 2021 5.130 5.146 4.977 5.122 659,058 +0.00(+0.00%)
Feb 22, 2021 5.081 5.162 5.081 5.122 537,954 +0.06(+1.27%)
Feb 19, 2021 5.025 5.081 5.025 5.057 131,630 +0.05(+0.96%)
Feb 18, 2021 5.089 5.130 4.985 5.009 311,434 -0.13(-2.50%)
Feb 17, 2021 5.202 5.202 5.105 5.138 247,519 -0.03(-0.62%)
Feb 16, 2021 5.234 5.266 5.162 5.170 225,736 +0.02(+0.31%)
Feb 12, 2021 5.089 5.182 5.089 5.154 173,053 +0.01(+0.16%)
Feb 11, 2021 5.202 5.250 5.105 5.146 332,933 -0.05(-0.93%)
Feb 10, 2021 5.226 5.250 5.178 5.194 276,895 -0.04(-0.77%)
Feb 09, 2021 5.258 5.258 5.178 5.234 237,130 -0.02(-0.46%)
Feb 08, 2021 5.162 5.258 5.162 5.258 220,462 +0.13(+2.50%)
Feb 05, 2021 5.081 5.202 5.065 5.130 267,752 +0.09(+1.75%)
Feb 04, 2021 5.041 5.057 4.985 5.041 235,055 +0.06(+1.13%)
Feb 03, 2021 4.929 5.009 4.929 4.985 255,773 +0.08(+1.63%)
Feb 02, 2021 4.953 5.009 4.905 4.905 217,901 +0.03(+0.66%)
Feb 01, 2021 4.961 4.969 4.825 4.873 224,185 +0.05(+1.00%)
Jan 29, 2021 4.873 4.953 4.801 4.825 237,059 -0.08(-1.63%)
Jan 28, 2021 4.857 4.921 4.849 4.905 178,238 +0.06(+1.16%)
Jan 27, 2021 5.009 5.017 4.777 4.849 525,806 -0.17(-3.35%)
Jan 26, 2021 5.089 5.154 5.009 5.017 213,932 -0.02(-0.48%)
Jan 25, 2021 4.953 5.057 4.929 5.041 289,526 +0.03(+0.64%)
Jan 22, 2021 5.001 5.049 4.937 5.009 289,212 -0.04(-0.79%)
Jan 21, 2021 5.186 5.186 5.049 5.049 474,116 -0.11(-2.17%)
Jan 20, 2021 5.218 5.258 5.138 5.162 220,505 -0.03(-0.62%)
Jan 19, 2021 5.250 5.290 5.194 5.194 219,077 -0.04(-0.77%)
Jan 15, 2021 5.314 5.330 5.210 5.234 231,195 -0.14(-2.54%)
Jan 14, 2021 5.386 5.394 5.346 5.370 305,086 +0.06(+1.06%)
Jan 13, 2021 5.298 5.346 5.262 5.314 404,303 +0.02(+0.30%)
Jan 12, 2021 5.186 5.322 5.162 5.298 278,453 +0.14(+2.80%)
Jan 11, 2021 5.138 5.194 5.122 5.154 182,901 -0.02(-0.31%)
Jan 08, 2021 5.234 5.266 5.113 5.170 271,994 -0.02(-0.31%)
Jan 07, 2021 5.041 5.186 5.005 5.186 548,288 +0.22(+4.35%)
Jan 06, 2021 4.841 5.057 4.817 4.969 398,399 +0.17(+3.51%)
Jan 05, 2021 4.617 4.833 4.617 4.801 245,512 +0.21(+4.54%)
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.