Historical Stock Prices

KMF 
$33.65
*  
0.06
0.18%
Get KMF Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading KMF now
Exchange: NYSE

Community Rating:
 
 
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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 33.75 33.75 33.58 33.65 40,735
05/21/2015 33.79 33.91 33.6 33.71 57,009
05/20/2015 33.9 33.93 33.57 33.7 61,739
05/19/2015 33.94 33.94 33.62 33.87 88,924
05/18/2015 33.65 34.0299 33.65 33.94 81,497
05/15/2015 33.82 34.06 33.49 33.76 67,627
05/14/2015 33.77 33.98 33.63 33.73 86,037
05/13/2015 33.92 34.35 33.49 33.56 145,474
05/12/2015 33.35 33.75 33.28 33.68 61,249
05/11/2015 33.36 33.88 33.16 33.65 115,482
05/08/2015 33.71 33.8874 33.51 33.55 53,105
05/07/2015 34.06 34.09 33.56 33.58 69,193
05/06/2015 34.67 34.82 34.16 34.23 81,469
05/05/2015 34.83 34.97 34.63 34.76 72,902
05/04/2015 34.95 35.1 34.85 34.87 72,958
05/01/2015 35.12 35.12 34.53 34.94 68,242
04/30/2015 34.88 35.1 34.76 34.92 52,670
04/29/2015 34.65 35.03 34.65 34.97 116,197
04/28/2015 34.72 34.89 34.56 34.81 103,406
04/27/2015 34.44 34.75 34.389 34.75 138,719
04/24/2015 34.02 34.46 34 34.44 141,699
04/23/2015 33.86 34.09 33.81 34.01 75,088
04/22/2015 33.54 33.7599 33.515 33.65 47,419
04/21/2015 33.54 33.72 33.47 33.54 50,666
04/20/2015 33.59 33.92 33.37 33.53 89,837
04/17/2015 33.69 33.69 33.25 33.38 72,802
04/16/2015 33.55 33.8 33.5 33.75 95,523
04/15/2015 33.24 33.79 33.15 33.68 92,982
04/14/2015 33.15 33.66 33.15 33.65 77,033
04/13/2015 33.31 33.46 33.07 33.09 107,161
04/10/2015 33.5 33.5 33.19 33.35 88,053
04/09/2015 33.51 33.51 33.16 33.31 52,071
04/08/2015 33.5 33.5 33.19 33.3 60,245
04/07/2015 33.12 33.44 33.0101 33.44 59,616
04/06/2015 32.87 33.0791 32.87 33.06 76,080
04/02/2015 32.65 32.94 32.65 32.9 102,309
04/01/2015 32.81 33.03 32.77 32.83 51,863
03/31/2015 32.63 33.1784 32.63 32.78 51,566
03/30/2015 32.56 32.97 32.56 32.97 35,011
03/27/2015 32.45 32.7099 32.21 32.52 62,287
03/26/2015 32.59 32.615 32.13 32.34 72,375
03/25/2015 32.43 32.82 32.26 32.33 129,453
03/24/2015 32.91 32.9899 32.39 32.59 62,273
03/23/2015 32.05 33.09 31.99 32.88 137,942
03/20/2015 31.57 32.07 31.57 31.91 155,987
03/19/2015 31.27 31.43 30.95 31.43 98,226
03/18/2015 30.69 31.54 30.51 31.34 121,136
03/17/2015 31 31.06 30.5 30.85 159,589
03/16/2015 31.48 31.48 30.86 31.05 102,051
03/13/2015 31.76 31.85 31.29 31.42 143,570
03/12/2015 32.08 32.14 31.681 32.01 126,291
03/11/2015 32.94 33.06 31.86 31.86 143,746
03/10/2015 33.09 33.1791 32.78 32.95 140,020
03/09/2015 33.88 34.0299 33.33 33.33 65,910
03/06/2015 33.93 34.06 33.79 33.96 73,308
03/05/2015 34.05 34.4199 34.05 34.23 101,710
03/04/2015 34.13 34.13 33.75 34.07 82,444
03/03/2015 33.87 34.143 33.84 33.96 91,143
03/02/2015 34.26 34.44 33.83 33.83 105,125
02/27/2015 34.52 34.76 34.41 34.42 103,447
02/26/2015 35.21 35.21 34.43 34.49 116,640
02/25/2015 34.97 35.241 34.9 35.15 81,324
02/24/2015 34.96 34.97 34.37 34.82 182,516
02/23/2015 34.57 34.92 34.46 34.64 130,632
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?