$15.20 -0.14 (%) Kayne Anderson Shs - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMF historical data

Date Open High Low Close Volume
9/23/201615.3315.4715.1515.2049,862
9/22/201615.2015.4315.1715.3475,628
9/21/201614.8515.0714.7015.0378,759
9/20/201614.8414.8614.6514.6757,157
9/19/201614.7714.9514.7314.8348,112
9/16/201614.3914.6614.3814.6435,011
9/15/201614.5114.6714.4714.5582,915
9/14/201614.5414.7514.4214.5258,187
9/13/201614.9815.0314.4214.5086,768
9/12/201615.1415.2015.0615.1948,644
9/9/201615.5515.5515.1315.1894,676
9/8/201615.2115.6915.2115.67123,583
9/7/201615.0215.1914.9815.1778,135
9/6/201614.5914.9014.5914.9068,658
9/2/201614.5714.7314.5614.5961,584
9/1/201614.3814.4414.2814.4428,701
8/31/201614.4814.4814.3214.4047,016
8/30/201614.5914.6514.4414.5439,952
8/29/201614.5414.5814.4514.5472,655
8/26/201614.6614.8014.5014.5537,402
8/25/201614.5614.7314.5414.5745,379
8/24/201614.8514.8514.6414.6655,913
8/23/201614.6014.9214.6014.83103,353
8/22/201614.7014.7714.6214.7165,332
8/19/201614.9714.9714.7314.8043,553
8/18/201614.6514.9814.6514.89104,601
8/17/201614.7214.7414.5414.6157,206
8/16/201614.6614.6914.5514.6544,603
8/15/201614.5314.6814.5014.61109,096
8/12/201614.3714.5214.2114.5080,411
8/11/201614.0414.2913.9614.20125,776
8/10/201614.2014.3613.8313.90174,148
8/9/201614.3714.3713.9614.16168,661
8/8/201614.2214.3314.1414.1995,283
8/5/201613.9414.1013.8514.04120,789
8/4/201613.7013.9113.6613.81115,376
8/3/201613.3113.7213.3113.71100,825
8/2/201613.2713.4813.1413.28147,061
8/1/201613.8913.8913.2913.29109,968
7/29/201613.6013.9413.6013.9380,210
7/28/201613.7813.9413.7213.7281,397
7/27/201613.9114.1513.8313.8798,375
7/26/201613.9914.2813.9614.00102,200
7/25/201614.2514.2514.1014.1577,939
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center