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 )

6.715 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 (%)
Sep 30, 2016 8.373 8.453 8.234 8.437 129,222 +0.12(+1.48%)
Sep 29, 2016 8.330 8.410 8.239 8.314 150,312 +0.01(+0.13%)
Sep 28, 2016 8.127 8.319 7.972 8.303 152,628 +0.27(+3.39%)
Sep 27, 2016 8.010 8.079 7.956 8.031 131,164 -0.06(-0.73%)
Sep 26, 2016 8.111 8.161 8.058 8.090 114,928 -0.02(-0.26%)
Sep 23, 2016 8.181 8.255 8.084 8.111 93,439 -0.07(-0.91%)
Sep 22, 2016 8.111 8.234 8.095 8.186 141,724 +0.17(+2.06%)
Sep 21, 2016 7.924 8.042 7.844 8.020 147,591 +0.19(+2.45%)
Sep 20, 2016 7.919 7.930 7.818 7.828 107,110 -0.09(-1.08%)
Sep 19, 2016 7.882 7.978 7.858 7.914 90,160 +0.10(+1.30%)
Sep 16, 2016 7.679 7.823 7.674 7.812 65,609 +0.05(+0.62%)
Sep 15, 2016 7.743 7.828 7.722 7.764 155,379 +0.02(+0.21%)
Sep 14, 2016 7.759 7.871 7.695 7.748 109,040 +0.01(+0.14%)
Sep 13, 2016 7.994 8.020 7.695 7.738 162,600 -0.37(-4.54%)
Sep 12, 2016 8.079 8.111 8.036 8.106 91,157 +0.01(+0.07%)
Sep 09, 2016 8.298 8.298 8.074 8.100 177,419 -0.26(-3.13%)
Sep 08, 2016 8.116 8.373 8.116 8.362 231,590 +0.27(+3.30%)
Sep 07, 2016 8.015 8.106 7.994 8.095 146,422 +0.14(+1.81%)
Sep 06, 2016 7.786 7.953 7.786 7.951 128,662 +0.17(+2.12%)
Sep 02, 2016 7.775 7.786 7.786 7.786 115,436 +0.08(+1.04%)
Sep 01, 2016 7.674 7.706 7.620 7.706 53,784 +0.02(+0.28%)
Aug 31, 2016 7.727 7.727 7.642 7.684 88,106 -0.07(-0.96%)
Aug 30, 2016 7.786 7.818 7.706 7.759 74,868 +0.00(+0.00%)
Aug 29, 2016 7.759 7.780 7.711 7.759 136,152 -0.01(-0.07%)
Aug 26, 2016 7.823 7.898 7.738 7.764 70,090 -0.01(-0.14%)
Aug 25, 2016 7.770 7.860 7.759 7.775 85,038 -0.05(-0.61%)
Aug 24, 2016 7.924 7.924 7.812 7.823 104,778 -0.09(-1.15%)
Aug 23, 2016 7.791 7.962 7.791 7.914 193,679 +0.06(+0.82%)
Aug 22, 2016 7.844 7.882 7.802 7.850 122,429 -0.05(-0.61%)
Aug 19, 2016 7.988 7.988 7.860 7.898 81,616 -0.05(-0.62%)
Aug 18, 2016 7.818 7.994 7.818 7.947 196,018 +0.15(+1.94%)
Aug 17, 2016 7.855 7.866 7.759 7.796 107,201 -0.02(-0.27%)
Aug 16, 2016 7.823 7.839 7.764 7.818 83,584 +0.02(+0.27%)
Aug 15, 2016 7.754 7.835 7.738 7.796 204,441 +0.06(+0.76%)
Aug 12, 2016 7.668 7.748 7.583 7.738 150,687 +0.16(+2.11%)
Aug 11, 2016 7.492 7.625 7.449 7.578 235,699 +0.16(+2.16%)
Aug 10, 2016 7.578 7.663 7.380 7.417 326,347 -0.14(-1.84%)
Aug 09, 2016 7.668 7.668 7.449 7.556 316,064 -0.02(-0.21%)
Aug 08, 2016 7.588 7.647 7.545 7.572 178,556 +0.08(+1.07%)
Aug 05, 2016 7.439 7.524 7.391 7.492 226,354 +0.12(+1.67%)
Aug 04, 2016 7.311 7.423 7.289 7.369 216,210 +0.05(+0.73%)
Aug 03, 2016 7.103 7.321 7.103 7.316 188,942 +0.23(+3.24%)
Aug 02, 2016 7.081 7.193 7.012 7.087 275,587 -0.01(-0.08%)
Aug 01, 2016 7.412 7.412 7.092 7.092 206,076 -0.34(-4.59%)
Jul 29, 2016 7.257 7.439 7.257 7.433 150,310 +0.11(+1.53%)
Jul 28, 2016 7.353 7.439 7.321 7.321 152,535 -0.08(-1.08%)
Jul 27, 2016 7.423 7.551 7.380 7.401 184,351 -0.07(-0.93%)
Jul 26, 2016 7.465 7.620 7.449 7.471 191,519 -0.08(-1.06%)
Jul 25, 2016 7.604 7.604 7.524 7.551 146,054 -0.11(-1.46%)
Jul 22, 2016 7.594 7.695 7.583 7.663 176,034 +0.07(+0.98%)
Jul 21, 2016 7.631 7.754 7.585 7.588 149,478 -0.07(-0.97%)
Jul 20, 2016 7.578 7.663 7.503 7.663 137,807 +0.09(+1.13%)
Jul 19, 2016 7.567 7.610 7.508 7.578 145,663 +0.00(+0.00%)
Jul 18, 2016 7.428 7.588 7.417 7.578 114,178 +0.05(+0.64%)
Jul 15, 2016 7.562 7.706 7.460 7.529 226,594 +0.03(+0.36%)
Jul 14, 2016 7.492 7.583 7.468 7.503 276,124 +0.03(+0.43%)
Jul 13, 2016 7.695 7.695 7.444 7.471 182,756 -0.16(-2.10%)
Jul 12, 2016 7.535 7.722 7.468 7.631 145,430 +0.25(+3.40%)
Jul 11, 2016 7.444 7.465 7.353 7.380 132,978 +0.03(+0.44%)
Jul 08, 2016 7.348 7.300 7.300 7.348 214,651 +0.05(+0.66%)
Jul 07, 2016 7.460 7.546 7.220 7.300 310,343 -0.10(-1.30%)
Jul 06, 2016 7.273 7.407 7.241 7.396 235,011 -0.02(-0.22%)
Jul 05, 2016 7.475 7.495 7.287 7.412 350,988 -0.06(-0.84%)
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.