NYSE:KMF
Delisted
Kayne Anderson Midstream Energy Fund Inc Stock Price (Quote)
$6.72
+0 (+0%)
At Close: Feb 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.72 | $6.72 | Friday, 9th Feb 2024 KMF stock ended at $6.72. During the day the stock fluctuated 0% from a day low at $6.72 to a day high of $6.72. |
| 90 days | $6.72 | $6.72 | |
| 52 weeks | $6.53 | $7.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2023 | $6.80 | $6.93 | $6.81 | $6.84 | 110 856 |
| Mar 17, 2023 | $6.86 | $6.90 | $6.69 | $6.78 | 124 843 |
| Mar 16, 2023 | $6.67 | $6.87 | $6.64 | $6.87 | 114 526 |
| Mar 15, 2023 | $6.92 | $6.94 | $6.65 | $6.71 | 237 733 |
| Mar 14, 2023 | $7.01 | $7.21 | $6.99 | $7.08 | 138 725 |
| Mar 13, 2023 | $7.00 | $7.18 | $6.87 | $6.95 | 148 800 |
| Mar 10, 2023 | $7.27 | $7.28 | $7.06 | $7.07 | 58 764 |
| Mar 09, 2023 | $7.45 | $7.46 | $7.27 | $7.27 | 58 131 |
| Mar 08, 2023 | $7.37 | $7.46 | $7.34 | $7.42 | 29 340 |
| Mar 07, 2023 | $7.52 | $7.53 | $7.38 | $7.39 | 122 420 |
| Mar 06, 2023 | $7.53 | $7.59 | $7.52 | $7.52 | 75 701 |
| Mar 03, 2023 | $7.42 | $7.59 | $7.44 | $7.55 | 114 699 |
| Mar 02, 2023 | $7.38 | $7.46 | $7.35 | $7.44 | 124 580 |
| Mar 01, 2023 | $7.38 | $7.45 | $7.36 | $7.38 | 95 573 |
| Feb 28, 2023 | $7.48 | $7.53 | $7.40 | $7.40 | 100 834 |
| Feb 27, 2023 | $7.44 | $7.57 | $7.43 | $7.46 | 208 724 |
| Feb 24, 2023 | $7.52 | $7.52 | $7.42 | $7.44 | 114 051 |
| Feb 23, 2023 | $7.54 | $7.61 | $7.47 | $7.54 | 106 921 |
| Feb 22, 2023 | $7.43 | $7.57 | $7.42 | $7.50 | 115 507 |
| Feb 21, 2023 | $7.60 | $7.61 | $7.43 | $7.43 | 128 491 |
| Feb 17, 2023 | $7.70 | $7.75 | $7.61 | $7.66 | 53 042 |
| Feb 16, 2023 | $7.76 | $7.87 | $7.70 | $7.75 | 92 334 |
| Feb 15, 2023 | $7.74 | $7.84 | $7.74 | $7.82 | 44 466 |
| Feb 14, 2023 | $7.74 | $7.85 | $7.70 | $7.82 | 89 570 |
| Feb 13, 2023 | $7.75 | $7.88 | $7.77 | $7.81 | 67 426 |
