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 |
| May 31, 2023 | $6.78 | $6.89 | $6.74 | $6.78 | 181 406 |
| May 30, 2023 | $6.87 | $6.91 | $6.79 | $6.87 | 228 830 |
| May 26, 2023 | $6.89 | $6.93 | $6.86 | $6.88 | 101 901 |
| May 25, 2023 | $6.89 | $6.98 | $6.81 | $6.88 | 216 030 |
| May 24, 2023 | $7.04 | $7.07 | $6.86 | $6.97 | 271 140 |
| May 23, 2023 | $7.10 | $7.13 | $7.03 | $7.04 | 217 394 |
| May 22, 2023 | $7.05 | $7.15 | $7.09 | $7.09 | 81 224 |
| May 19, 2023 | $7.24 | $7.19 | $7.06 | $7.07 | 225 486 |
| May 18, 2023 | $7.09 | $7.22 | $7.05 | $7.22 | 181 871 |
| May 17, 2023 | $7.11 | $7.15 | $7.06 | $7.12 | 122 699 |
| May 16, 2023 | $7.25 | $7.25 | $7.06 | $7.06 | 100 661 |
| May 15, 2023 | $7.16 | $7.28 | $7.16 | $7.25 | 226 156 |
| May 12, 2023 | $7.11 | $7.18 | $7.11 | $7.18 | 106 548 |
| May 11, 2023 | $7.08 | $7.10 | $7.02 | $7.08 | 184 056 |
| May 10, 2023 | $7.20 | $7.20 | $7.05 | $7.11 | 170 832 |
| May 09, 2023 | $7.15 | $7.20 | $7.12 | $7.15 | 156 733 |
| May 08, 2023 | $7.23 | $7.28 | $7.15 | $7.16 | 75 350 |
| May 05, 2023 | $7.10 | $7.22 | $7.14 | $7.15 | 105 304 |
| May 04, 2023 | $7.08 | $7.15 | $6.97 | $7.03 | 111 078 |
| May 03, 2023 | $7.13 | $7.19 | $7.08 | $7.10 | 168 321 |
| May 02, 2023 | $7.38 | $7.35 | $7.09 | $7.15 | 152 190 |
| May 01, 2023 | $7.37 | $7.45 | $7.37 | $7.38 | 71 511 |
| Apr 28, 2023 | $7.33 | $7.40 | $7.33 | $7.37 | 171 967 |
| Apr 27, 2023 | $7.25 | $7.31 | $7.22 | $7.31 | 143 296 |
| Apr 26, 2023 | $7.30 | $7.38 | $7.21 | $7.24 | 317 394 |
