$32.78 -0.19 (%) Kayne Anderson Shs - NYSE

Mar. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMF historical data

Date Open High Low Close Volume
3/30/201532.5632.9732.5632.9735,011
3/27/201532.4532.7132.2132.5262,287
3/26/201532.5932.6232.1332.3472,375
3/25/201532.4332.8232.2632.33129,453
3/24/201532.9132.9932.3932.5962,273
3/23/201532.0533.0931.9932.88137,942
3/20/201531.5732.0731.5731.91155,987
3/19/201531.2731.4330.9531.4398,226
3/18/201530.6931.5430.5131.34121,136
3/17/201531.0031.0630.5030.85159,589
3/16/201531.4831.4830.8631.05102,051
3/13/201531.7631.8531.2931.42143,570
3/12/201532.0832.1431.6832.01126,291
3/11/201532.9433.0631.8631.86143,746
3/10/201533.0933.1832.7832.95140,020
3/9/201533.8834.0333.3333.3365,910
3/6/201533.9334.0633.7933.9673,308
3/5/201534.0534.4234.0534.23101,710
3/4/201534.1334.1333.7534.0782,444
3/3/201533.8734.1433.8433.9691,143
3/2/201534.2634.4433.8333.83105,125
2/27/201534.5234.7634.4134.42103,447
2/26/201535.2135.2134.4334.49116,640
2/25/201534.9735.2434.9035.1581,324
2/24/201534.9634.9734.3734.82182,516
2/23/201534.5734.9234.4634.64130,632
2/20/201534.1534.7034.0234.6277,549
2/19/201533.2334.0933.2334.0245,743
2/18/201533.5533.9133.5433.7454,694
2/17/201533.9433.9433.4933.6282,600
2/13/201534.1734.2833.5033.7195,784
2/12/201534.2334.3333.6833.94121,443
2/11/201533.9134.0633.5433.9253,593
2/10/201534.4434.4433.6134.2161,102
2/9/201534.1634.4333.9434.1689,200
2/6/201534.1134.3633.8033.94115,035
2/5/201533.0933.9432.8933.85131,762
2/4/201532.4532.7732.2832.70206,775
2/3/201531.9132.6531.8732.55152,628
2/2/201531.1931.7230.7531.72153,790
1/30/201530.4731.2430.0831.05115,494
1/29/201530.6130.9130.0030.72127,099
1/28/201531.4631.4630.3630.56163,298
1/27/201531.3431.6630.9531.19124,442
1/26/201531.4931.7231.0731.63128,190
1/23/201531.2731.6430.8631.34156,096
1/22/201531.9931.9931.1531.30123,404
1/21/201531.2631.5731.0431.46173,086
1/20/201531.6731.7730.9631.02160,067
1/16/201530.8031.8430.8031.75121,700
1/15/201530.8431.2930.3030.7763,469
1/14/201529.5330.5629.2830.33163,252
1/13/201531.1732.0230.0130.13155,937
1/12/201532.0832.2031.0131.32218,277
1/9/201532.7732.7731.9832.5476,675
1/8/201532.7332.8832.1432.5991,121
1/7/201532.4932.8531.6732.3077,232
1/6/201532.5732.9531.5032.0369,083
1/5/201534.1434.1432.2532.55139,471
1/2/201533.7134.5833.4534.4055,108
12/31/201434.0134.4433.8134.0453,930
12/30/201433.8534.0233.3534.0264,092
12/29/201433.1934.2633.1933.8353,858
12/26/201433.3634.0033.3133.5030,925
12/24/201433.6733.7033.4733.5530,888
12/23/201433.7033.8432.6733.7581,620
12/22/201433.8733.9432.4333.03109,774
12/19/201433.9334.7433.0333.9699,973
12/18/201434.2634.5532.8333.99159,388
12/17/201430.8033.5930.8033.57231,053
12/16/201430.0331.3629.0130.80189,416
12/15/201431.9731.9930.2730.37228,169
12/12/201431.5032.0931.2131.67200,950
12/11/201431.9232.9231.7231.99227,030
12/10/201432.6432.7531.6032.14196,627
12/9/201432.3033.2031.9832.78183,275
12/8/201434.5034.5132.2532.60182,803
12/5/201435.7235.7234.5334.6692,454
12/4/201435.7335.9135.1635.49121,532
12/3/201435.7336.1035.7035.8263,282
12/2/201434.4435.7434.0235.49155,675
12/1/201435.5935.6433.8534.38184,746
11/28/201437.5437.5435.5535.8266,589
11/26/201437.7737.8937.4537.8443,912
11/25/201437.7938.0237.5237.6953,621
11/24/201437.9238.1837.2137.5952,724
11/21/201438.6138.6537.7637.9365,639
11/20/201437.8038.0937.4438.0944,540
11/19/201437.1338.1636.5737.8099,898
11/18/201436.9037.2336.7737.1235,742
11/17/201436.6536.9636.5936.8432,073
11/14/201436.4636.7236.0836.6953,912
11/13/201436.7536.8736.0736.3239,489
11/12/201436.4036.9136.1536.6568,292
11/11/201436.6536.8436.2536.7967,961
11/10/201437.5137.6336.6536.8589,898
11/7/201436.7837.6136.7737.6167,751
11/6/201436.8937.0036.4436.9963,522
11/5/201436.7937.1636.3637.0482,332
11/4/201438.1238.1236.6136.75136,846
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center