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 28, 2018 8.079 8.227 8.073 8.207 378,354 +0.13(+1.59%)
Sep 27, 2018 8.009 8.105 8.009 8.079 426,924 +0.06(+0.72%)
Sep 26, 2018 8.175 8.188 8.015 8.021 364,709 -0.15(-1.88%)
Sep 25, 2018 8.271 8.327 8.156 8.175 365,447 -0.10(-1.16%)
Sep 24, 2018 8.413 8.477 8.271 8.271 386,566 -0.12(-1.45%)
Sep 21, 2018 8.361 8.425 8.355 8.393 299,439 -0.01(-0.08%)
Sep 20, 2018 8.348 8.413 8.304 8.400 312,959 +0.05(+0.61%)
Sep 19, 2018 8.304 8.355 8.252 8.348 389,779 +0.09(+1.09%)
Sep 18, 2018 8.246 8.300 8.220 8.259 249,460 +0.03(+0.39%)
Sep 17, 2018 8.240 8.303 8.220 8.227 202,101 -0.03(-0.31%)
Sep 14, 2018 8.310 8.348 8.189 8.252 232,452 -0.06(-0.69%)
Sep 13, 2018 8.367 8.380 8.303 8.310 159,889 -0.03(-0.38%)
Sep 12, 2018 8.316 8.360 8.272 8.341 179,980 +0.08(+0.92%)
Sep 11, 2018 8.150 8.303 8.150 8.265 131,731 +0.06(+0.78%)
Sep 10, 2018 8.227 8.246 8.182 8.201 163,581 +0.03(+0.31%)
Sep 07, 2018 8.138 8.195 8.112 8.176 164,555 -0.04(-0.46%)
Sep 06, 2018 8.233 8.284 8.178 8.214 384,883 -0.07(-0.84%)
Sep 05, 2018 8.271 8.290 8.157 8.284 374,192 -0.04(-0.47%)
Sep 04, 2018 8.284 8.386 8.252 8.324 316,514 +0.03(+0.32%)
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%)
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.