Kayne Anderson Midstream Energy Fund, Inc Historical Stock Prices

KMF 
$31.34
*  
0.04
0.13%
Get KMF Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading KMF now
Exchange: NYSE

Community Rating:
View:    KMF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  31.02  31.64  30.86  31.34 156,096
01/23/2015 31.27 31.64 30.86 31.34 156,096
01/22/2015 31.99 31.99 31.15 31.3 123,404
01/21/2015 31.26 31.565 31.04 31.46 173,086
01/20/2015 31.67 31.766 30.9615 31.02 160,067
01/16/2015 30.8 31.84 30.8 31.75 121,700
01/15/2015 30.84 31.29 30.3 30.77 63,469
01/14/2015 29.53 30.56 29.28 30.334 163,252
01/13/2015 31.17 32.02 30.01 30.13 155,937
01/12/2015 32.08 32.2 31.01 31.32 218,277
01/09/2015 32.77 32.77 31.98 32.54 76,675
01/08/2015 32.73 32.88 32.14 32.59 91,121
01/07/2015 32.49 32.85 31.67 32.3 77,232
01/06/2015 32.57 32.95 31.5 32.03 69,083
01/05/2015 34.14 34.14 32.25 32.55 139,471
01/02/2015 33.71 34.5799 33.45 34.4 55,108
12/31/2014 34.01 34.44 33.81 34.04 53,930
12/30/2014 33.85 34.0199 33.35 34.0199 64,092
12/29/2014 33.19 34.259 33.19 33.83 53,858
12/26/2014 33.36 34 33.31 33.5 30,925
12/24/2014 33.67 33.7 33.4692 33.55 30,888
12/23/2014 33.7 33.84 32.67 33.75 81,620
12/22/2014 33.87 33.94 32.4252 33.03 109,774
12/19/2014 33.93 34.74 33.03 33.96 99,973
12/18/2014 34.26 34.5452 32.83 33.99 159,388
12/17/2014 30.8 33.5899 30.8 33.57 231,053
12/16/2014 30.03 31.36 29.01 30.8 189,416
12/15/2014 31.97 31.99 30.27 30.37 228,169
12/12/2014 31.5 32.09 31.21 31.67 200,950
12/11/2014 31.92 32.92 31.7201 31.99 226,830
12/10/2014 32.64 32.75 31.6 32.14 196,627
12/09/2014 32.3 33.2 31.98 32.78 183,275
12/08/2014 34.5 34.51 32.25 32.6 182,803
12/05/2014 35.72 35.72 34.531 34.66 92,454
12/04/2014 35.73 35.91 35.16 35.49 121,532
12/03/2014 35.73 36.0999 35.7 35.82 63,282
12/02/2014 34.44 35.74 34.02 35.49 155,675
12/01/2014 35.59 35.64 33.85 34.38 184,746
11/28/2014 37.54 37.54 35.55 35.82 66,589
11/26/2014 37.77 37.89 37.45 37.84 43,912
11/25/2014 37.79 38.02 37.52 37.69 53,621
11/24/2014 37.92 38.18 37.21 37.59 52,724
11/21/2014 38.61 38.65 37.76 37.93 65,639
11/20/2014 37.8 38.09 37.44 38.09 44,540
11/19/2014 37.13 38.16 36.57 37.8 99,898
11/18/2014 36.9 37.23 36.77 37.12 35,742
11/17/2014 36.65 36.9599 36.59 36.84 32,073
11/14/2014 36.46 36.72 36.0806 36.69 53,912
11/13/2014 36.75 36.865 36.07 36.32 39,489
11/12/2014 36.4 36.9056 36.15 36.65 68,292
11/11/2014 36.65 36.84 36.25 36.79 67,961
11/10/2014 37.51 37.63 36.65 36.85 89,898
11/07/2014 36.78 37.61 36.77 37.61 67,751
11/06/2014 36.89 37 36.44 36.99 63,522
11/05/2014 36.79 37.16 36.36 37.04 82,332
11/04/2014 38.12 38.12 36.61 36.75 136,846
11/03/2014 37.54 38.67 37.29 38.4 267,054
10/31/2014 38 38 37.356 37.74 120,458
10/30/2014 38.56 38.56 37.63 37.87 92,700
10/29/2014 38.4 38.7999 38.01 38.49 52,875
10/28/2014 37.92 38.57 37.75 38.42 62,025
10/27/2014 37.79 38.01 37.69 37.93 88,325
10/24/2014 37.52 38.58 37.52 38.03 188,694
10/23/2014 37.55 37.85 37.1801 37.52 52,335
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?