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 |
| Jul 07, 2023 | $7.03 | $7.14 | $7.03 | $7.10 | 145 732 |
| Jul 06, 2023 | $7.07 | $7.10 | $7.05 | $7.05 | 144 972 |
| Jul 05, 2023 | $7.19 | $7.19 | $7.12 | $7.14 | 190 144 |
| Jul 03, 2023 | $7.10 | $7.19 | $7.04 | $7.14 | 107 984 |
| Jun 30, 2023 | $7.08 | $7.14 | $7.00 | $7.10 | 71 053 |
| Jun 29, 2023 | $7.04 | $7.08 | $7.02 | $7.05 | 152 831 |
| Jun 28, 2023 | $6.93 | $7.01 | $6.95 | $7.00 | 50 558 |
| Jun 27, 2023 | $6.94 | $6.98 | $6.93 | $6.93 | 131 022 |
| Jun 26, 2023 | $6.87 | $6.97 | $6.87 | $6.96 | 75 236 |
| Jun 23, 2023 | $6.84 | $6.91 | $6.80 | $6.84 | 120 921 |
| Jun 22, 2023 | $7.10 | $7.10 | $7.02 | $7.05 | 220 908 |
| Jun 21, 2023 | $7.09 | $7.18 | $7.09 | $7.13 | 156 842 |
| Jun 20, 2023 | $7.15 | $7.20 | $7.11 | $7.11 | 260 981 |
| Jun 16, 2023 | $7.19 | $7.23 | $7.15 | $7.18 | 194 153 |
| Jun 15, 2023 | $7.11 | $7.17 | $7.09 | $7.14 | 205 742 |
| Jun 14, 2023 | $7.09 | $7.15 | $7.03 | $7.08 | 337 196 |
| Jun 13, 2023 | $7.13 | $7.16 | $7.09 | $7.09 | 280 152 |
| Jun 12, 2023 | $7.15 | $7.19 | $7.11 | $7.12 | 112 988 |
| Jun 09, 2023 | $7.31 | $7.34 | $7.19 | $7.20 | 167 638 |
| Jun 08, 2023 | $7.24 | $7.39 | $7.16 | $7.36 | 366 890 |
| Jun 07, 2023 | $7.08 | $7.25 | $7.12 | $7.23 | 69 332 |
| Jun 06, 2023 | $7.06 | $7.11 | $7.05 | $7.08 | 59 392 |
| Jun 05, 2023 | $7.12 | $7.14 | $7.06 | $7.09 | 132 516 |
| Jun 02, 2023 | $6.98 | $7.10 | $6.95 | $7.06 | 84 489 |
| Jun 01, 2023 | $6.76 | $6.94 | $6.77 | $6.89 | 175 444 |
