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 (%)
Aug 31, 2018 8.297 8.297 8.297 0 -0.08(-0.91%)
Aug 30, 2018 8.424 8.443 8.335 8.373 171,656 -0.10(-1.13%)
Aug 29, 2018 8.545 8.558 8.462 8.469 202,059 -0.06(-0.67%)
Aug 28, 2018 8.609 8.634 8.526 8.526 138,846 -0.09(-1.02%)
Aug 27, 2018 8.596 8.634 8.539 8.613 125,144 -0.01(-0.17%)
Aug 24, 2018 8.653 8.666 8.609 8.628 247,855 +0.00(+0.00%)
Aug 23, 2018 8.634 8.672 8.615 8.628 220,608 -0.04(-0.51%)
Aug 22, 2018 8.539 8.672 8.539 8.672 275,418 +0.11(+1.26%)
Aug 21, 2018 8.634 8.698 8.564 8.564 122,148 -0.10(-1.17%)
Aug 20, 2018 8.558 8.678 8.558 8.666 110,948 +0.11(+1.26%)
Aug 17, 2018 8.430 8.577 8.430 8.558 110,646 +0.08(+0.98%)
Aug 16, 2018 8.443 8.488 8.418 8.475 162,737 +0.07(+0.83%)
Aug 15, 2018 8.494 8.494 8.335 8.405 120,243 -0.12(-1.42%)
Aug 14, 2018 8.507 8.564 8.494 8.526 223,153 +0.03(+0.37%)
Aug 13, 2018 8.736 8.736 8.494 8.494 207,486 -0.21(-2.41%)
Aug 10, 2018 8.704 8.761 8.666 8.704 350,800 -0.04(-0.44%)
Aug 09, 2018 8.659 8.742 8.628 8.742 215,692 +0.08(+0.96%)
Aug 08, 2018 8.666 8.679 8.589 8.659 249,343 -0.01(-0.15%)
Aug 07, 2018 8.780 8.844 8.647 8.672 251,737 -0.09(-1.02%)
Aug 06, 2018 8.640 8.819 8.615 8.761 280,526 +0.13(+1.47%)
Aug 03, 2018 8.596 8.634 8.526 8.634 139,094 +0.11(+1.34%)
Aug 02, 2018 8.418 8.628 8.418 8.520 140,740 +0.12(+1.44%)
Aug 01, 2018 8.367 8.399 8.322 8.399 35,763 +0.03(+0.30%)
Jul 31, 2018 8.271 8.411 8.271 8.373 158,970 +0.04(+0.46%)
Jul 30, 2018 8.335 8.388 8.290 8.335 174,510 +0.03(+0.31%)
Jul 27, 2018 8.494 8.513 8.290 8.310 82,199 -0.16(-1.88%)
Jul 26, 2018 8.316 8.475 8.316 8.469 66,826 +0.12(+1.45%)
Jul 25, 2018 8.227 8.373 8.196 8.348 72,057 +0.14(+1.71%)
Jul 24, 2018 8.284 8.329 8.208 8.208 91,950 -0.02(-0.23%)
Jul 23, 2018 8.201 8.227 8.125 8.227 72,160 +0.09(+1.09%)
Jul 20, 2018 8.303 8.303 8.138 8.138 80,179 -0.15(-1.84%)
Jul 19, 2018 8.297 8.399 8.240 8.290 163,554 +0.19(+2.36%)
Jul 18, 2018 7.998 8.160 7.998 8.100 67,246 +0.07(+0.87%)
Jul 17, 2018 8.042 8.100 8.023 8.030 97,172 -0.04(-0.55%)
Jul 16, 2018 8.150 8.150 8.055 8.074 198,095 -0.08(-0.94%)
Jul 13, 2018 8.061 8.176 8.041 8.150 208,039 +0.09(+1.11%)
Jul 12, 2018 8.049 8.080 7.987 8.061 129,148 +0.03(+0.40%)
Jul 11, 2018 8.036 8.106 7.982 8.030 121,787 -0.06(-0.71%)
Jul 10, 2018 8.163 8.220 8.082 8.087 85,128 -0.08(-0.94%)
Jul 09, 2018 8.144 8.195 8.112 8.163 102,573 +0.10(+1.18%)
Jul 06, 2018 7.947 8.093 7.941 8.068 122,563 +0.04(+0.56%)
Jul 05, 2018 8.079 8.116 8.017 8.023 107,166 +0.01(+0.07%)
Jul 03, 2018 8.017 8.017 8.017 0 +0.03(+0.31%)
Jul 02, 2018 8.036 8.036 7.930 7.992 101,796 -0.06(-0.70%)
Jun 29, 2018 7.955 8.048 7.949 8.048 409,855 +0.09(+1.17%)
Jun 28, 2018 7.980 8.036 7.936 7.955 130,161 -0.02(-0.23%)
Jun 27, 2018 8.154 8.203 7.961 7.973 81,347 -0.14(-1.69%)
Jun 26, 2018 8.036 8.135 8.012 8.110 162,097 +0.13(+1.64%)
Jun 25, 2018 8.235 8.235 7.961 7.980 118,779 -0.20(-2.43%)
Jun 22, 2018 8.148 8.272 8.148 8.179 134,264 +0.09(+1.08%)
Jun 21, 2018 8.148 8.148 8.079 8.092 70,410 +0.00(+0.00%)
Jun 20, 2018 8.067 8.135 8.067 8.092 93,716 +0.03(+0.39%)
Jun 19, 2018 8.079 8.079 8.029 8.061 53,699 -0.02(-0.31%)
Jun 18, 2018 8.017 8.085 7.967 8.085 114,500 +0.07(+0.85%)
Jun 15, 2018 8.160 7.986 8.017 91,300 -0.14(-1.75%)
Jun 14, 2018 8.172 8.190 8.110 8.160 98,123 +0.03(+0.38%)
Jun 13, 2018 8.123 8.160 8.085 8.129 114,778 -0.02(-0.30%)
Jun 12, 2018 8.228 8.235 8.144 8.154 88,937 -0.04(-0.53%)
Jun 11, 2018 8.085 8.216 8.048 8.197 92,753 +0.09(+1.07%)
Jun 08, 2018 8.148 8.148 8.073 8.110 65,676 -0.01(-0.15%)
Jun 07, 2018 8.048 8.135 8.048 8.123 49,479 +0.07(+0.85%)
Jun 06, 2018 8.154 8.048 8.054 71,604 -0.09(-1.07%)
Jun 05, 2018 8.154 8.172 8.098 8.141 99,650 -0.01(-0.15%)
Jun 04, 2018 8.141 8.188 8.048 8.154 126,177 +0.01(+0.15%)
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.