$37.93 -0.16 (%) Kayne Anderson Shs - NYSE

Nov. 21, 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
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
11/3/201437.5438.6737.2938.40267,054
10/31/201438.0038.0037.3637.74120,458
10/30/201438.5638.5637.6337.8788,558
10/29/201438.4038.8038.0138.4952,875
10/28/201437.9238.5737.7538.4262,025
10/27/201437.7938.0137.6937.9388,325
10/24/201437.5238.5837.5238.03188,694
10/23/201437.5537.8537.1837.5252,335
10/22/201437.7237.9036.6636.9992,429
10/21/201437.5037.7537.3337.5568,648
10/20/201437.5037.6136.5637.35110,529
10/17/201436.0337.9836.0337.63306,071
10/16/201433.0836.5632.9535.81281,479
10/15/201432.0134.7230.9333.76270,326
10/14/201433.4133.9431.6933.14315,631
10/13/201435.6436.0033.0533.33166,340
10/10/201437.0437.2134.3735.70218,940
10/9/201438.4338.4436.8837.1084,035
10/8/201438.7038.8537.6738.3675,982
10/7/201438.9839.0138.6638.6848,803
10/6/201439.1839.3638.7439.0674,225
10/3/201439.3739.3738.7739.0962,563
10/2/201439.4239.6837.7839.06154,967
10/1/201440.0040.2539.5039.6356,417
9/30/201439.9940.1739.8040.0953,008
9/29/201440.0440.3039.6440.0988,722
9/26/201439.5840.5539.5440.5366,347
9/25/201439.7139.9139.2039.5066,836
9/24/201439.5439.9538.8639.7169,676
9/23/201439.8540.0839.5339.6583,620
9/22/201440.7740.9439.9139.9359,826
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
  • Showing 1-100 of 1,006 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center