Kayne Anderson MidstreamEnergy Common $34.88

up +0.14


17/4/2014 06:40 PM  |  NYSE : KMF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMF historical data

Date Open High Low Close Volume
4/17/201434.7334.9234.7134.8836,917
4/16/201434.8334.8834.7034.7452,891
4/15/201434.9234.9234.3834.5661,526
4/14/201434.7935.3234.7135.1272,435
4/11/201434.4034.7934.3234.7946,735
4/10/201434.6834.9034.3734.4975,858
4/9/201434.6134.6834.4334.6559,602
4/8/201434.2434.4634.1034.4262,798
4/7/201434.3634.4434.2234.2475,197
4/4/201434.4634.4934.2534.4181,553
4/3/201434.1434.2534.0234.2549,891
4/2/201434.0634.1433.8034.1497,400
4/1/201434.0034.1233.8834.1289,412
3/31/201433.9934.0033.8033.9461,204
3/28/201433.5833.7633.4733.7646,620
3/27/201433.2933.5833.2933.5353,020
3/26/201433.6333.6633.3433.3445,457
3/25/201433.6033.7833.3933.4662,645
3/24/201434.1534.1733.5833.6647,984
3/21/201433.8534.1933.8533.9041,554
3/20/201433.7433.7733.5333.7033,062
3/19/201434.1134.1633.8233.8230,745
3/18/201434.1434.1933.8933.9664,128
3/17/201434.1434.1733.8333.9472,416
3/14/201433.6634.1833.6633.9355,890
3/13/201434.2034.3633.8033.8748,874
3/12/201434.3134.3234.0534.1449,160
3/11/201434.2634.5434.2634.3639,239
3/10/201434.2234.3934.1234.2625,989
3/7/201434.5834.5834.2834.3531,157
3/6/201434.7234.7734.1834.4640,410
3/5/201434.6234.6434.4034.6139,500
3/4/201433.9134.7933.8034.72181,687
3/3/201433.6533.8033.4733.6549,662
2/28/201433.9934.0333.7633.9546,811
2/27/201433.9633.9633.7733.8751,833
2/26/201433.8433.9933.5833.9951,520
2/25/201433.8933.8933.5733.7788,100
2/24/201433.9433.9533.7233.7973,915
2/21/201433.9834.2233.9034.0553,107
2/20/201433.7533.8733.6333.7737,997
2/19/201433.8534.0433.6233.6654,874
2/18/201433.8334.0433.8033.8668,579
2/14/201433.8533.8633.6033.7278,410
2/13/201433.5133.9533.5133.7844,151
2/12/201433.9934.1433.5133.6584,724
2/11/201433.8634.0833.7433.9237,017
2/10/201434.1534.1933.6633.8748,676
2/7/201433.6434.1833.4434.1538,780
2/6/201433.3133.4833.2533.3849,403
2/5/201433.6633.6633.0033.2462,958
2/4/201433.4333.5433.1833.5034,329
2/3/201434.4134.4233.2533.37126,025
1/31/201434.0534.3034.0134.2527,959
1/30/201434.2534.2733.9834.1552,182
1/29/201434.2034.4233.6933.9243,518
1/28/201434.3234.4634.2034.2639,629
1/27/201434.3134.6433.7634.1437,836
1/24/201435.1535.2434.3434.3943,766
1/23/201435.1235.4835.1235.2242,859
1/22/201435.3435.4035.2235.3934,162
1/21/201435.1035.4034.9535.1662,775
1/17/201435.0935.2534.8635.0246,240
1/16/201434.7335.0534.6734.9662,746
1/15/201434.1134.6533.3934.5787,581
1/14/201434.5934.5933.8833.9966,786
1/13/201435.1135.4834.2534.32108,147
1/10/201434.8135.3634.5135.36103,331
1/9/201434.6134.9634.4534.8565,256
1/8/201434.5334.6734.2834.4971,969
1/7/201434.2534.4334.0034.4398,967
1/6/201433.8334.0033.4634.0074,915
1/3/201433.5033.5633.0233.5385,986
1/2/201434.1834.2833.3133.6282,984
12/31/201334.0534.4133.7734.4154,537
12/30/201333.4534.1833.4134.17105,247
12/27/201333.0733.3932.8333.3838,909
12/26/201332.8433.3032.8132.8744,692
12/24/201332.9933.5232.9033.4541,130
12/23/201331.8732.9131.8732.8678,202
12/20/201331.2531.8131.2431.7874,005
12/19/201331.0531.2530.7731.25109,316
12/18/201330.5531.0330.4731.03100,421
12/17/201330.6230.7330.2630.71115,753
12/16/201331.0231.1830.5830.63198,601
12/13/201330.9531.1830.8430.9678,100
12/12/201331.0531.3030.8231.0757,319
12/11/201331.4931.7231.0931.1574,490
12/10/201331.2731.4531.1731.4451,780
12/9/201331.7532.0131.1131.27108,672
12/6/201332.0132.0131.7131.8555,468
12/5/201331.6531.9731.5231.7772,405
12/4/201332.2732.2731.7231.8277,395
12/3/201332.3032.3932.1432.2941,056
12/2/201332.6332.9632.3532.4327,878
11/29/201332.6332.7832.6032.7123,661
11/27/201332.4732.7332.4732.5834,266
11/26/201332.4132.6332.3232.5941,370
11/25/201332.6032.7732.4132.4864,997
11/22/201332.5332.8732.3432.7456,648
Trading Center