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 |
| Apr 25, 2023 | $7.42 | $7.44 | $7.32 | $7.32 | 86 694 |
| Apr 24, 2023 | $7.49 | $7.52 | $7.43 | $7.48 | 119 747 |
| Apr 21, 2023 | $7.42 | $7.49 | $7.40 | $7.46 | 94 178 |
| Apr 20, 2023 | $7.43 | $7.47 | $7.37 | $7.45 | 109 631 |
| Apr 19, 2023 | $7.50 | $7.54 | $7.45 | $7.46 | 110 586 |
| Apr 18, 2023 | $7.60 | $7.65 | $7.53 | $7.53 | 133 073 |
| Apr 17, 2023 | $7.62 | $7.71 | $7.52 | $7.56 | 251 821 |
| Apr 14, 2023 | $7.67 | $7.68 | $7.55 | $7.63 | 176 713 |
| Apr 13, 2023 | $7.65 | $7.70 | $7.63 | $7.67 | 114 185 |
| Apr 12, 2023 | $7.71 | $7.75 | $7.63 | $7.65 | 174 173 |
| Apr 11, 2023 | $7.62 | $7.69 | $7.62 | $7.64 | 94 418 |
| Apr 10, 2023 | $7.59 | $7.67 | $7.54 | $7.60 | 156 339 |
| Apr 06, 2023 | $7.59 | $7.63 | $7.56 | $7.58 | 109 814 |
| Apr 05, 2023 | $7.66 | $7.76 | $7.66 | $7.72 | 87 921 |
| Apr 04, 2023 | $7.82 | $7.82 | $7.57 | $7.66 | 187 517 |
| Apr 03, 2023 | $7.76 | $7.89 | $7.76 | $7.76 | 179 948 |
| Mar 31, 2023 | $7.53 | $7.70 | $7.57 | $7.68 | 169 911 |
| Mar 30, 2023 | $7.51 | $7.55 | $7.48 | $7.52 | 117 836 |
| Mar 29, 2023 | $7.39 | $7.47 | $7.35 | $7.45 | 213 377 |
| Mar 28, 2023 | $7.22 | $7.38 | $7.16 | $7.30 | 395 303 |
| Mar 27, 2023 | $6.88 | $7.21 | $6.94 | $7.20 | 357 768 |
| Mar 24, 2023 | $6.61 | $6.77 | $6.56 | $6.72 | 176 591 |
| Mar 23, 2023 | $6.84 | $6.94 | $6.64 | $6.67 | 126 563 |
| Mar 22, 2023 | $7.00 | $7.02 | $6.80 | $6.80 | 142 281 |
| Mar 21, 2023 | $7.00 | $7.02 | $6.90 | $7.00 | 192 868 |
