$14.36 +0.14 (%) Kayne Anderson Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMF historical data

Date Open High Low Close Volume
7/22/201614.2314.4214.2114.3693,937
7/21/201614.3014.5314.2114.2279,766
7/20/201614.2014.3614.0614.3673,538
7/19/201614.1814.2614.0714.2077,730
7/18/201613.9214.2213.9014.2060,929
7/15/201614.1714.4413.9814.11120,917
7/14/201614.0414.2114.0014.06147,348
7/13/201614.4214.4213.9514.0097,524
7/12/201614.1214.4714.0014.3077,606
7/11/201613.9513.9913.7813.8370,961
7/8/201613.7713.9713.5813.77114,544
7/7/201613.9814.1413.5313.68165,608
7/6/201613.6313.8813.5713.86125,409
7/5/201614.3614.4014.0014.24182,694
7/1/201614.4214.4914.3614.3669,901
6/30/201614.4014.4514.1914.3697,397
6/29/201614.3214.4714.1314.3871,787
6/28/201613.5114.0213.5114.0144,464
6/27/201613.8413.8613.1213.36129,346
6/24/201614.1014.3113.8514.01109,842
6/23/201614.3714.4614.1814.4480,371
6/22/201614.2514.2514.0214.0798,138
6/21/201613.7514.1113.6714.1170,621
6/20/201613.9514.0213.7313.7481,707
6/17/201613.5713.7113.4413.6475,839
6/16/201613.6413.6413.1813.44228,497
6/15/201613.4213.8513.3013.72109,081
6/14/201613.7213.9113.4013.63105,620
6/13/201614.1714.3413.9213.9281,570
6/10/201614.7614.8414.4214.4285,311
6/9/201614.7715.0714.6715.0450,053
6/8/201614.7715.1814.7115.08176,765
6/7/201614.7014.7314.4914.60133,751
6/6/201614.0014.4713.8114.35115,980
6/3/201613.7313.9713.6713.7577,417
6/2/201613.4113.8413.4113.84126,470
6/1/201613.3113.6813.1713.65104,514
5/31/201613.2913.5513.2913.39150,305
5/27/201613.2813.3713.1413.2763,377
5/26/201613.5213.5913.2113.21101,197
5/25/201613.3713.4513.2413.4353,138
5/24/201613.2313.2813.0113.1075,648
5/23/201613.2813.3913.1613.1756,584
5/20/201613.0113.3412.9713.3051,843
5/19/201612.7913.0912.5212.97128,351
5/18/201613.4013.4012.7712.8165,577
5/17/201613.0813.5113.0613.3459,217
5/16/201612.9113.2812.8913.1797,842
5/13/201612.3112.8312.3112.5970,877
5/12/201612.4312.6512.4312.4876,275
5/11/201612.2012.4711.9312.3671,948
5/10/201612.0712.3811.9612.3097,343
5/9/201612.2412.2511.7612.01166,244
5/6/201612.2212.5712.2212.31102,096
5/5/201612.7212.9512.3512.45120,704
5/4/201612.3612.7212.1512.31118,812
5/3/201612.8212.8212.2612.3089,189
5/2/201613.4613.4712.7713.1089,685
4/29/201613.2913.4913.1213.4941,797
4/28/201613.1213.3213.0613.1674,729
4/27/201612.6113.3312.6113.15172,207
4/26/201612.3012.5112.1512.51104,276
4/25/201612.1712.4011.9812.12127,525
4/22/201612.0912.6912.0712.27132,326
4/21/201612.0512.3111.9312.00155,290
4/20/201611.8112.3511.8112.13104,062
4/19/201611.1611.9511.1611.9355,965
4/18/201610.5411.3110.4511.22114,683
4/15/201611.1611.3610.6410.77176,643
4/14/201611.6511.9411.2311.35168,195
4/13/201611.7511.9611.5711.77140,342
4/12/201611.2912.2511.2912.12197,860
4/11/201611.2411.3811.1011.1979,737
4/8/201610.6611.0910.5810.98198,845
4/7/201610.3310.4810.1810.2875,448
4/6/201610.1010.489.9810.30206,884
4/5/201610.0010.069.829.8484,812
4/4/201610.3910.3910.0310.0790,396
4/1/201610.4410.4410.1710.3477,885
3/31/201610.2110.7810.1710.58107,467
3/30/201610.1710.4610.1710.2358,612
3/29/20169.8310.109.6310.0451,185
3/28/20169.9510.029.719.90101,839
3/24/201610.2410.4010.0010.05104,051
3/23/201610.8710.8710.4410.4994,971
3/22/201610.7011.0010.3410.96121,314
3/21/201610.9410.9410.5510.7276,712
3/18/201611.2811.2910.8210.8557,868
3/17/201610.8011.1910.6611.1983,117
3/16/201610.1410.8210.1410.7690,614
3/15/201610.1610.3310.0210.07124,339
3/14/201610.5110.5810.4010.4074,328
3/11/201610.3810.5910.3310.4797,826
3/10/201610.1910.2610.0410.0471,791
3/9/201610.3210.3910.0710.23119,812
3/8/201610.4810.539.829.83111,985
3/7/201610.9110.9910.4510.52442,752
3/4/201611.2411.2910.8911.08116,447
3/3/201610.4711.0910.4711.09131,286
3/2/20169.8910.729.8210.67155,631
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center