$40.99 +0.01 (%) Kayne Anderson Shs - NYSE

Sep. 19, 2014 | 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
9/19/201440.9141.1440.8140.9962,990
9/18/201440.8241.1140.4640.9879,215
9/17/201440.8041.0940.6740.8189,124
9/16/201440.4340.8340.2640.78109,346
9/15/201440.9541.0040.3040.4799,077
9/12/201441.6541.8140.7641.09113,112
9/11/201442.1242.1841.6241.8376,389
9/10/201442.5542.5542.1342.3176,135
9/9/201442.4842.6942.2242.4252,778
9/8/201442.7342.9242.3042.5940,131
9/5/201442.8843.1342.4342.7057,707
9/4/201443.3743.4742.9543.0252,590
9/3/201443.2343.4543.0043.3254,515
9/2/201443.9644.2443.0143.3580,581
8/29/201442.9944.1842.7643.9181,873
8/28/201442.9143.3342.3942.7964,413
8/27/201443.9943.9942.7843.3173,702
8/26/201442.8544.6742.6643.5063,105
8/25/201443.0743.2542.3242.6772,312
8/22/201442.8542.9342.5742.8254,248
8/21/201442.4142.9642.4142.6980,393
8/20/201441.5142.4941.3542.41135,847
8/19/201441.1941.5641.1041.4886,249
8/18/201440.4341.1740.4340.92172,173
8/15/201439.6140.1139.6140.0872,872
8/14/201439.3339.6339.3139.5831,230
8/13/201439.3639.7139.0639.3075,112
8/12/201439.6739.9038.9139.3951,207
8/11/201439.9339.9339.5239.7386,044
8/8/201438.2838.4638.0738.4633,572
8/7/201438.4138.6138.1538.2358,070
8/6/201438.2738.5238.0138.3950,356
8/5/201438.6938.6938.2538.5041,828
8/4/201438.2738.8238.2738.7877,522
8/1/201438.8338.9938.1138.6368,585
7/31/201439.4339.4338.5338.6561,031
7/30/201440.3340.3339.2639.51115,137
7/29/201440.3440.3440.0540.0726,019
7/28/201440.2040.3240.0940.1724,307
7/25/201440.3240.4940.0040.1737,225
7/24/201440.7240.7240.3040.4731,039
7/23/201440.4240.6540.3040.5440,278
7/22/201440.2540.4640.0040.2247,198
7/21/201440.0240.1639.8340.1059,660
7/18/201439.9840.2839.8540.09110,130
7/17/201439.8040.1039.6739.9278,981
7/16/201439.7739.8939.5839.8951,658
7/15/201439.9439.9439.5539.7340,650
7/14/201439.8839.9839.5339.8789,412
7/11/201439.7739.9439.5239.9464,708
7/10/201439.4039.6839.1839.6471,064
7/9/201439.3739.6839.1639.6849,670
7/8/201439.8039.9239.5539.7297,518
7/7/201440.1840.2439.6939.9391,685
7/3/201440.2340.4539.9740.0747,308
7/2/201440.4840.5639.8540.30119,009
7/1/201440.6340.6440.3340.5994,625
6/30/201440.1140.5440.0440.5357,530
6/27/201440.0940.1339.7240.0979,584
6/26/201440.1840.1839.8740.0945,155
6/25/201440.2140.2139.7640.0070,500
6/24/201439.6240.0939.6240.0699,007
6/23/201439.1339.8139.1339.7380,973
6/20/201438.7638.7638.3938.7456,059
6/19/201438.5438.6538.3038.6550,418
6/18/201438.6238.6238.0938.3651,147
6/17/201438.5838.6038.4138.4448,198
6/16/201438.4638.8738.4638.6769,004
6/13/201438.4238.4338.1038.3849,909
6/12/201438.4638.4637.9938.1632,825
6/11/201438.6838.7238.0238.4363,029
6/10/201438.4438.5338.2938.5344,750
6/9/201438.2038.3638.1638.3146,999
6/6/201438.1238.1537.8038.0561,439
6/5/201438.2538.2537.6438.0045,259
6/4/201437.9138.1137.6638.0436,515
6/3/201438.0338.0337.7437.7843,625
6/2/201437.8538.1137.7238.0532,306
5/30/201437.7137.8637.5937.8530,534
5/29/201437.6237.6637.4337.6632,813
5/28/201437.2237.6437.1037.5059,303
5/27/201437.0837.2737.0037.1143,745
5/23/201437.2937.3536.9137.1249,202
5/22/201437.0037.2736.9837.2568,430
5/21/201436.8537.0636.7636.8850,934
5/20/201437.4037.7336.5736.74115,626
5/19/201437.4537.4537.1037.2545,176
5/16/201436.9637.5736.8437.30103,770
5/15/201436.7736.8836.4836.6655,958
5/14/201436.3136.6436.2536.5757,000
5/13/201436.5036.7936.2836.3782,915
5/12/201436.5436.6736.2836.5962,532
5/9/201436.5036.5236.1836.5260,094
5/8/201436.5036.5736.1536.4663,933
5/7/201436.1636.7436.0536.5758,845
5/6/201435.8836.5535.8136.1452,647
5/5/201435.4336.1135.4136.0960,507
5/2/201435.4635.8335.4435.7190,208
5/1/201435.3035.5835.3035.5094,834
4/30/201435.3035.4535.3035.4136,158
  • Showing 1-100 of 961 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center