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 |
| Mar 01, 2016 | $9.90 | $9.90 | $9.90 | $9.90 | 80 200 |
| Feb 29, 2016 | $9.71 | $9.71 | $9.71 | $9.71 | 161 300 |
| Feb 26, 2016 | $9.45 | $9.45 | $9.45 | $9.45 | 196 300 |
| Feb 25, 2016 | $9.32 | $9.32 | $9.32 | $9.32 | 125 000 |
| Feb 24, 2016 | $9.40 | $9.40 | $9.40 | $9.40 | 116 300 |
| Feb 23, 2016 | $9.22 | $9.22 | $9.22 | $9.22 | 84 000 |
| Feb 22, 2016 | $9.92 | $9.92 | $9.92 | $9.92 | 182 300 |
| Feb 19, 2016 | $9.47 | $9.47 | $9.47 | $9.47 | 97 800 |
| Feb 18, 2016 | $9.47 | $9.47 | $9.47 | $9.47 | 155 100 |
| Feb 17, 2016 | $9.60 | $9.60 | $9.60 | $9.60 | 178 300 |
| Feb 16, 2016 | $8.71 | $8.71 | $8.71 | $8.71 | 116 800 |
| Feb 12, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 230 400 |
| Feb 11, 2016 | $7.29 | $7.29 | $7.29 | $7.29 | 136 100 |
| Feb 10, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 206 300 |
| Feb 09, 2016 | $7.87 | $7.87 | $7.87 | $7.87 | 201 700 |
| Feb 08, 2016 | $8.47 | $8.47 | $8.47 | $8.47 | 234 100 |
| Feb 05, 2016 | $9.56 | $9.56 | $9.56 | $9.56 | 97 500 |
| Feb 04, 2016 | $10.21 | $10.21 | $10.21 | $10.21 | 195 300 |
| Feb 03, 2016 | $9.68 | $9.68 | $9.68 | $9.68 | 215 300 |
| Feb 02, 2016 | $9.36 | $9.36 | $9.36 | $9.36 | 223 600 |
| Feb 01, 2016 | $9.79 | $9.79 | $9.79 | $9.79 | 196 300 |
| Jan 29, 2016 | $10.27 | $10.27 | $10.27 | $10.27 | 276 400 |
| Jan 28, 2016 | $9.68 | $9.68 | $9.68 | $9.68 | 171 100 |
| Jan 27, 2016 | $8.77 | $8.77 | $8.77 | $8.77 | 179 100 |
| Jan 26, 2016 | $8.95 | $8.95 | $8.95 | $8.95 | 142 900 |
