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 (%)
Sep 30, 2020 3.283 3.307 3.157 3.180 652,731 -0.07(-2.18%)
Sep 29, 2020 3.275 3.299 3.212 3.252 380,521 -0.02(-0.72%)
Sep 28, 2020 3.236 3.330 3.196 3.275 184,504 +0.09(+2.72%)
Sep 25, 2020 3.117 3.205 3.117 3.188 169,158 +0.02(+0.50%)
Sep 24, 2020 3.165 3.204 3.070 3.173 263,277 +0.00(+0.00%)
Sep 23, 2020 3.315 3.337 3.173 3.173 282,770 -0.13(-3.83%)
Sep 22, 2020 3.307 3.368 3.275 3.299 103,776 -0.02(-0.71%)
Sep 21, 2020 3.315 3.346 3.283 3.323 237,932 -0.06(-1.86%)
Sep 18, 2020 3.401 3.419 3.362 3.386 99,614 -0.03(-0.90%)
Sep 17, 2020 3.432 3.432 3.386 3.417 121,462 -0.04(-1.12%)
Sep 16, 2020 3.386 3.480 3.367 3.455 112,786 +0.10(+3.00%)
Sep 15, 2020 3.409 3.440 3.355 3.355 214,957 -0.05(-1.59%)
Sep 14, 2020 3.316 3.409 3.316 3.409 221,747 +0.09(+2.56%)
Sep 11, 2020 3.347 3.355 3.293 3.324 127,687 -0.02(-0.46%)
Sep 10, 2020 3.393 3.494 3.316 3.339 234,855 -0.05(-1.37%)
Sep 09, 2020 3.378 3.417 3.362 3.386 248,106 +0.03(+0.92%)
Sep 08, 2020 3.370 3.370 3.301 3.355 226,586 -0.09(-2.69%)
Sep 04, 2020 3.440 3.471 3.324 3.447 338,300 +0.04(+1.13%)
Sep 03, 2020 3.463 3.525 3.401 3.409 294,380 -0.09(-2.43%)
Sep 02, 2020 3.502 3.556 3.478 3.494 196,789 +0.02(+0.44%)
Sep 01, 2020 3.509 3.587 3.463 3.478 266,046 -0.06(-1.75%)
Aug 31, 2020 3.618 3.618 3.509 3.540 212,548 -0.09(-2.55%)
Aug 28, 2020 3.556 3.641 3.525 3.633 190,560 +0.09(+2.62%)
Aug 27, 2020 3.478 3.540 3.455 3.540 236,851 +0.07(+2.00%)
Aug 26, 2020 3.571 3.579 3.447 3.471 263,586 -0.10(-2.81%)
Aug 25, 2020 3.625 3.633 3.533 3.571 209,241 -0.02(-0.65%)
Aug 24, 2020 3.648 3.664 3.587 3.594 237,396 +0.00(+0.00%)
Aug 21, 2020 3.625 3.633 3.582 3.594 223,937 -0.08(-2.11%)
Aug 20, 2020 3.656 3.679 3.610 3.672 167,694 +0.02(+0.42%)
Aug 19, 2020 3.656 3.733 3.656 3.656 177,427 -0.02(-0.63%)
Aug 18, 2020 3.687 3.733 3.648 3.679 148,551 -0.01(-0.21%)
Aug 17, 2020 3.710 3.740 3.687 3.687 92,704 -0.04(-1.04%)
Aug 14, 2020 3.664 3.762 3.664 3.726 110,610 +0.05(+1.47%)
Aug 13, 2020 3.772 3.788 3.656 3.672 186,957 -0.09(-2.26%)
Aug 12, 2020 3.695 3.762 3.679 3.757 222,372 +0.09(+2.53%)
Aug 11, 2020 3.749 3.764 3.664 3.664 245,921 -0.02(-0.42%)
Aug 10, 2020 3.587 3.695 3.587 3.679 133,250 +0.11(+3.03%)
Aug 07, 2020 3.610 3.610 3.548 3.571 209,189 -0.03(-0.86%)
Aug 06, 2020 3.641 3.656 3.548 3.602 411,340 -0.02(-0.64%)
Aug 05, 2020 3.641 3.687 3.556 3.625 565,174 +0.05(+1.30%)
Aug 04, 2020 3.509 3.641 3.509 3.579 301,710 +0.06(+1.76%)
Aug 03, 2020 3.432 3.625 3.424 3.517 214,499 +0.08(+2.25%)
Jul 31, 2020 3.409 3.509 3.401 3.440 188,102 -0.01(-0.22%)
Jul 30, 2020 3.533 3.533 3.447 3.447 159,126 -0.12(-3.25%)
Jul 29, 2020 3.417 3.563 3.378 3.563 263,163 +0.17(+5.01%)
Jul 28, 2020 3.324 3.409 3.324 3.393 161,852 +0.02(+0.69%)
Jul 27, 2020 3.432 3.432 3.324 3.370 349,299 -0.05(-1.58%)
Jul 24, 2020 3.463 3.471 3.417 3.424 165,721 -0.02(-0.67%)
Jul 23, 2020 3.486 3.522 3.432 3.447 280,972 -0.05(-1.55%)
Jul 22, 2020 3.548 3.563 3.502 3.502 106,519 -0.07(-1.95%)
Jul 21, 2020 3.486 3.604 3.486 3.571 229,812 +0.11(+3.13%)
Jul 20, 2020 3.440 3.517 3.440 3.463 196,998 -0.02(-0.44%)
Jul 17, 2020 3.478 3.517 3.440 3.478 127,816 +0.03(+0.90%)
Jul 16, 2020 3.455 3.486 3.401 3.447 181,962 -0.03(-0.89%)
Jul 15, 2020 3.347 3.486 3.347 3.478 152,382 +0.19(+5.88%)
Jul 14, 2020 3.239 3.339 3.216 3.285 224,842 +0.02(+0.71%)
Jul 13, 2020 3.355 3.369 3.223 3.262 290,478 -0.07(-2.09%)
Jul 10, 2020 3.223 3.339 3.223 3.332 227,430 +0.07(+2.13%)
Jul 09, 2020 3.362 3.409 3.254 3.262 247,527 -0.15(-4.31%)
Jul 08, 2020 3.386 3.486 3.362 3.409 167,521 +0.02(+0.68%)
Jul 07, 2020 3.332 3.455 3.316 3.386 113,001 +0.01(+0.23%)
Jul 06, 2020 3.540 3.579 3.316 3.378 598,445 -0.13(-3.74%)
Jul 02, 2020 3.517 3.517 3.471 3.509 198,969 +0.07(+2.02%)
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.