Kayne Anderson Midstream Energy Fund, Inc Historical Stock Prices

KMF 
$39.51
*  
0.56
1.4%
Get KMF Alerts
*Delayed - data as of Jul. 30, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  39.94  40.33  39.26  39.51 115,137
07/30/2014 40.33 40.33 39.26 39.51 115,137
07/29/2014 40.34 40.34 40.05 40.07 26,019
07/28/2014 40.2 40.32 40.09 40.17 24,307
07/25/2014 40.32 40.49 40 40.17 37,225
07/24/2014 40.72 40.72 40.3 40.47 31,039
07/23/2014 40.42 40.65 40.2976 40.54 40,278
07/22/2014 40.25 40.46 40 40.22 47,198
07/21/2014 40.02 40.16 39.83 40.1 59,660
07/18/2014 39.98 40.28 39.845 40.09 110,130
07/17/2014 39.8 40.095 39.671 39.92 78,981
07/16/2014 39.77 39.89 39.58 39.89 51,658
07/15/2014 39.94 39.94 39.55 39.73 40,650
07/14/2014 39.88 39.98 39.5301 39.87 89,412
07/11/2014 39.77 39.94 39.52 39.94 64,708
07/10/2014 39.4 39.68 39.18 39.64 71,064
07/09/2014 39.37 39.68 39.16 39.68 49,670
07/08/2014 39.8 39.917 39.55 39.72 97,518
07/07/2014 40.18 40.24 39.69 39.93 91,685
07/03/2014 40.23 40.45 39.97 40.07 47,308
07/02/2014 40.48 40.56 39.85 40.3 119,009
07/01/2014 40.63 40.64 40.33 40.59 94,625
06/30/2014 40.11 40.54 40.04 40.53 57,530
06/27/2014 40.09 40.13 39.72 40.09 79,584
06/26/2014 40.18 40.18 39.87 40.09 45,155
06/25/2014 40.21 40.21 39.76 40 70,500
06/24/2014 39.62 40.09 39.62 40.06 99,007
06/23/2014 39.13 39.81 39.13 39.73 80,973
06/20/2014 38.76 38.76 38.39 38.74 56,059
06/19/2014 38.54 38.65 38.3 38.65 50,418
06/18/2014 38.62 38.62 38.09 38.36 51,147
06/17/2014 38.58 38.6 38.405 38.44 48,198
06/16/2014 38.46 38.8699 38.46 38.67 69,004
06/13/2014 38.42 38.43 38.1 38.38 49,909
06/12/2014 38.46 38.46 37.993 38.16 32,825
06/11/2014 38.68 38.72 38.02 38.43 62,929
06/10/2014 38.44 38.5301 38.29 38.53 44,750
06/09/2014 38.2 38.36 38.16 38.31 46,999
06/06/2014 38.12 38.15 37.8001 38.05 61,439
06/05/2014 38.25 38.25 37.64 38 45,259
06/04/2014 37.91 38.11 37.66 38.04 36,515
06/03/2014 38.03 38.03 37.74 37.78 43,625
06/02/2014 37.85 38.11 37.72 38.05 32,306
05/30/2014 37.71 37.86 37.59 37.85 30,534
05/29/2014 37.62 37.6601 37.43 37.66 32,813
05/28/2014 37.22 37.64 37.1 37.5 59,303
05/27/2014 37.08 37.27 37 37.11 43,745
05/23/2014 37.29 37.35 36.91 37.12 49,202
05/22/2014 37 37.27 36.98 37.25 68,430
05/21/2014 36.85 37.06 36.76 36.88 50,934
05/20/2014 37.4 37.73 36.57 36.74 115,626
05/19/2014 37.45 37.45 37.1 37.25 45,176
05/16/2014 36.96 37.57 36.84 37.3 103,770
05/15/2014 36.77 36.88 36.48 36.66 55,958
05/14/2014 36.31 36.64 36.25 36.57 57,000
05/13/2014 36.5 36.79 36.2832 36.37 82,915
05/12/2014 36.54 36.6704 36.28 36.59 62,532
05/09/2014 36.5 36.52 36.1792 36.52 60,094
05/08/2014 36.5 36.57 36.15 36.46 63,933
05/07/2014 36.16 36.7399 36.05 36.57 58,845
05/06/2014 35.88 36.55 35.81 36.14 52,647
05/05/2014 35.43 36.1101 35.41 36.09 60,507
05/02/2014 35.46 35.83 35.44 35.71 90,208
05/01/2014 35.3 35.58 35.3 35.5004 94,834
04/30/2014 35.3 35.45 35.3 35.41 36,158
04/29/2014 35.26 35.5 35.26 35.47 32,054
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?