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 |
| Aug 11, 2023 | $7.41 | $7.52 | $7.41 | $7.52 | 26 137 |
| Aug 10, 2023 | $7.46 | $7.50 | $7.42 | $7.44 | 63 077 |
| Aug 09, 2023 | $7.35 | $7.45 | $7.32 | $7.44 | 69 509 |
| Aug 08, 2023 | $7.26 | $7.37 | $7.25 | $7.35 | 58 534 |
| Aug 07, 2023 | $7.30 | $7.35 | $7.29 | $7.34 | 112 143 |
| Aug 04, 2023 | $7.29 | $7.42 | $7.27 | $7.27 | 128 029 |
| Aug 03, 2023 | $7.29 | $7.36 | $7.25 | $7.32 | 125 826 |
| Aug 02, 2023 | $7.39 | $7.41 | $7.30 | $7.31 | 92 600 |
| Aug 01, 2023 | $7.51 | $7.50 | $7.43 | $7.45 | 98 004 |
| Jul 31, 2023 | $7.42 | $7.55 | $7.42 | $7.54 | 51 247 |
| Jul 28, 2023 | $7.37 | $7.41 | $7.34 | $7.40 | 86 603 |
| Jul 27, 2023 | $7.50 | $7.52 | $7.36 | $7.36 | 90 823 |
| Jul 26, 2023 | $7.47 | $7.56 | $7.47 | $7.50 | 69 013 |
| Jul 25, 2023 | $7.49 | $7.56 | $7.47 | $7.52 | 134 164 |
| Jul 24, 2023 | $7.40 | $7.50 | $7.40 | $7.49 | 143 233 |
| Jul 21, 2023 | $7.43 | $7.48 | $7.40 | $7.40 | 126 787 |
| Jul 20, 2023 | $7.38 | $7.46 | $7.38 | $7.41 | 97 857 |
| Jul 19, 2023 | $7.40 | $7.47 | $7.38 | $7.40 | 71 204 |
| Jul 18, 2023 | $7.37 | $7.43 | $7.36 | $7.38 | 106 227 |
| Jul 17, 2023 | $7.36 | $7.42 | $7.31 | $7.36 | 124 448 |
| Jul 14, 2023 | $7.41 | $7.45 | $7.34 | $7.41 | 299 793 |
| Jul 13, 2023 | $7.37 | $7.47 | $7.37 | $7.42 | 139 070 |
| Jul 12, 2023 | $7.31 | $7.38 | $7.30 | $7.36 | 67 533 |
| Jul 11, 2023 | $7.14 | $7.28 | $7.14 | $7.27 | 153 087 |
| Jul 10, 2023 | $7.06 | $7.19 | $7.09 | $7.16 | 210 819 |
