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 |
| Sep 18, 2023 | $7.48 | $7.55 | $7.43 | $7.50 | 68 833 |
| Sep 15, 2023 | $7.50 | $7.50 | $7.47 | $7.49 | 36 813 |
| Sep 14, 2023 | $7.42 | $7.54 | $7.42 | $7.51 | 79 564 |
| Sep 13, 2023 | $7.38 | $7.44 | $7.33 | $7.40 | 79 332 |
| Sep 12, 2023 | $7.32 | $7.43 | $7.32 | $7.37 | 35 355 |
| Sep 11, 2023 | $7.33 | $7.40 | $7.28 | $7.32 | 59 305 |
| Sep 08, 2023 | $7.32 | $7.35 | $7.30 | $7.30 | 58 326 |
| Sep 07, 2023 | $7.23 | $7.32 | $7.23 | $7.28 | 74 344 |
| Sep 06, 2023 | $7.46 | $7.46 | $7.26 | $7.28 | 87 385 |
| Sep 05, 2023 | $7.48 | $7.53 | $7.45 | $7.45 | 71 444 |
| Sep 01, 2023 | $7.42 | $7.51 | $7.42 | $7.45 | 70 835 |
| Aug 31, 2023 | $7.44 | $7.48 | $7.39 | $7.40 | 75 119 |
| Aug 30, 2023 | $7.45 | $7.49 | $7.43 | $7.45 | 64 618 |
| Aug 29, 2023 | $7.40 | $7.48 | $7.40 | $7.43 | 98 728 |
| Aug 28, 2023 | $7.40 | $7.44 | $7.39 | $7.42 | 49 423 |
| Aug 25, 2023 | $7.30 | $7.39 | $7.29 | $7.38 | 71 105 |
| Aug 24, 2023 | $7.34 | $7.38 | $7.30 | $7.31 | 70 156 |
| Aug 23, 2023 | $7.30 | $7.35 | $7.27 | $7.35 | 59 547 |
| Aug 22, 2023 | $7.30 | $7.36 | $7.31 | $7.33 | 59 923 |
| Aug 21, 2023 | $7.33 | $7.38 | $7.27 | $7.32 | 68 182 |
| Aug 18, 2023 | $7.29 | $7.36 | $7.29 | $7.33 | 74 412 |
| Aug 17, 2023 | $7.31 | $7.36 | $7.28 | $7.28 | 82 776 |
| Aug 16, 2023 | $7.34 | $7.41 | $7.29 | $7.30 | 55 174 |
| Aug 15, 2023 | $7.40 | $7.43 | $7.34 | $7.35 | 89 013 |
| Aug 14, 2023 | $7.50 | $7.54 | $7.45 | $7.47 | 37 074 |
