Kayne Anderson Midstream Energy Fund, Inc Historical Stock Prices

KMF 
$34.23
*  
0.16
0.47%
Get KMF Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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.
16:00  34.24  34.4199  34.05  34.23 101,710
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
02/20/2015 34.15 34.7 34.02 34.62 77,549
02/19/2015 33.23 34.09 33.23 34.02 45,743
02/18/2015 33.55 33.912 33.54 33.74 54,694
02/17/2015 33.94 33.94 33.49 33.62 82,600
02/13/2015 34.17 34.2799 33.5 33.71 95,784
02/12/2015 34.23 34.33 33.68 33.94 121,443
02/11/2015 33.91 34.06 33.54 33.92 53,593
02/10/2015 34.44 34.44 33.61 34.21 61,102
02/09/2015 34.16 34.43 33.94 34.16 89,200
02/06/2015 34.11 34.36 33.8 33.94 115,035
02/05/2015 33.09 33.94 32.89 33.85 131,762
02/04/2015 32.45 32.77 32.28 32.7 206,775
02/03/2015 31.91 32.65 31.87 32.55 152,628
02/02/2015 31.19 31.72 30.745 31.72 153,790
01/30/2015 30.47 31.2399 30.08 31.05 115,494
01/29/2015 30.61 30.91 30 30.72 127,099
01/28/2015 31.46 31.46 30.36 30.56 163,298
01/27/2015 31.34 31.66 30.95 31.19 124,442
01/26/2015 31.49 31.72 31.07 31.63 128,190
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
*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?