$15.45 0.00 (%) Kayne Anderson Shs - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201615.2615.4515.2615.45105,188
12/6/201615.3715.5515.3315.37200,691
12/5/201615.5915.5915.3515.3794,185
12/2/201615.1515.4315.1515.39113,678
12/1/201615.5615.6115.1515.19126,398
11/30/201615.2215.4615.1215.33167,704
11/29/201614.5214.7614.4414.70182,275
11/28/201615.4415.5014.7814.82176,432
11/25/201615.3215.3615.2315.3244,372
11/23/201615.3115.4915.2515.3681,600
11/22/201615.3915.4315.1415.31169,371
11/21/201615.2015.3815.0515.22140,449
11/18/201615.0215.1414.9114.9969,099
11/17/201614.9615.2314.8614.9269,448
11/16/201615.0815.1914.8715.0184,742
11/15/201614.9215.2414.8715.09113,758
11/14/201614.5814.8214.5514.7777,412
11/11/201614.4814.5714.2114.5593,166
11/10/201614.3014.7514.3014.62137,839
11/9/201613.5914.4613.5714.29198,285
11/8/201613.7214.0113.7213.8964,007
11/7/201613.8613.9613.7513.8072,503
11/4/201613.7813.8713.6613.6963,713
11/3/201614.0314.0313.8313.8575,063
11/2/201614.0814.1813.6614.05175,188
11/1/201614.4814.5214.1514.3486,389
10/31/201614.7814.7814.4514.4961,720
10/28/201615.0315.1614.8214.8789,611
10/27/201615.3115.4115.0415.05113,184
10/26/201615.1015.4015.0115.31145,912
10/25/201615.4415.4915.2315.2376,787
10/24/201615.2215.4915.2215.43123,885
10/21/201615.1515.2715.1015.2568,013
10/20/201615.0415.1514.9615.1238,110
10/19/201615.1015.2415.0615.14115,275
10/18/201615.0615.0614.9014.9889,361
10/17/201615.1815.1814.8514.9759,136
10/14/201615.0315.4014.9314.97131,598
10/13/201615.0215.1314.8415.0050,454
10/12/201615.1315.2415.0015.2189,387
10/11/201615.3815.3915.0515.2060,781
10/10/201615.2015.4215.2015.40113,913
10/7/201615.1015.2515.0415.05113,464
10/6/201615.4615.5215.0615.07143,564
10/5/201615.6315.6315.4315.4549,561
10/4/201615.9715.9915.5915.78109,571
10/3/201615.8815.9715.7415.9689,689
9/30/201615.6915.8415.4315.8168,957
9/29/201615.6115.7615.4415.5880,211
9/28/201615.2315.5914.9415.5681,447
9/27/201615.0115.1414.9115.0569,993
9/26/201615.2015.2915.1015.1661,329
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center