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 |
| Oct 23, 2023 | $7.09 | $7.09 | $6.90 | $6.92 | 323 078 |
| Oct 20, 2023 | $7.20 | $7.20 | $7.12 | $7.13 | 231 420 |
| Oct 19, 2023 | $7.10 | $7.21 | $7.06 | $7.18 | 152 621 |
| Oct 18, 2023 | $7.13 | $7.16 | $7.10 | $7.15 | 129 048 |
| Oct 17, 2023 | $7.10 | $7.21 | $7.10 | $7.15 | 108 970 |
| Oct 16, 2023 | $7.05 | $7.14 | $7.03 | $7.10 | 87 283 |
| Oct 13, 2023 | $7.01 | $7.06 | $7.01 | $7.03 | 124 074 |
| Oct 12, 2023 | $7.06 | $7.06 | $6.92 | $6.94 | 99 274 |
| Oct 11, 2023 | $6.96 | $7.06 | $6.92 | $7.03 | 133 159 |
| Oct 10, 2023 | $6.95 | $7.01 | $6.94 | $6.97 | 415 052 |
| Oct 09, 2023 | $6.79 | $6.90 | $6.76 | $6.90 | 89 023 |
| Oct 06, 2023 | $6.57 | $6.76 | $6.55 | $6.71 | 126 430 |
| Oct 05, 2023 | $6.56 | $6.68 | $6.53 | $6.65 | 151 167 |
| Oct 04, 2023 | $6.71 | $6.73 | $6.54 | $6.62 | 143 175 |
| Oct 03, 2023 | $6.83 | $6.88 | $6.69 | $6.75 | 121 654 |
| Oct 02, 2023 | $7.08 | $7.10 | $6.84 | $6.86 | 187 310 |
| Sep 29, 2023 | $7.15 | $7.18 | $7.10 | $7.12 | 203 653 |
| Sep 28, 2023 | $7.28 | $7.32 | $7.27 | $7.28 | 129 857 |
| Sep 27, 2023 | $7.41 | $7.41 | $7.31 | $7.32 | 205 652 |
| Sep 26, 2023 | $7.53 | $7.53 | $7.37 | $7.39 | 150 445 |
| Sep 25, 2023 | $7.41 | $7.53 | $7.40 | $7.52 | 60 299 |
| Sep 22, 2023 | $7.42 | $7.50 | $7.37 | $7.43 | 62 677 |
| Sep 21, 2023 | $7.50 | $7.50 | $7.40 | $7.41 | 68 025 |
| Sep 20, 2023 | $7.50 | $7.58 | $7.50 | $7.51 | 43 246 |
| Sep 19, 2023 | $7.51 | $7.55 | $7.50 | $7.53 | 57 339 |
