$12.73 +0.42 (%) Kayne Anderson Shs - New York Stock Exchange, Inc.

May. 5, 2016 | 10:01 AM

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
5/4/201612.3612.7212.1512.31118,812
5/3/201612.8212.8212.2612.3089,189
5/2/201613.4613.4712.7713.1089,685
4/29/201613.2913.4913.1213.4941,797
4/28/201613.1213.3213.0613.1674,729
4/27/201612.6113.3312.6113.15172,207
4/26/201612.3012.5112.1512.51104,276
4/25/201612.1712.4011.9812.12127,525
4/22/201612.0912.6912.0712.27132,326
4/21/201612.0512.3111.9312.00155,290
4/20/201611.8112.3511.8112.13104,062
4/19/201611.1611.9511.1611.9355,965
4/18/201610.5411.3110.4511.22114,683
4/15/201611.1611.3610.6410.77176,643
4/14/201611.6511.9411.2311.35168,195
4/13/201611.7511.9611.5711.77140,342
4/12/201611.2912.2511.2912.12197,860
4/11/201611.2411.3811.1011.1979,737
4/8/201610.6611.0910.5810.98198,845
4/7/201610.3310.4810.1810.2875,448
4/6/201610.1010.489.9810.30206,884
4/5/201610.0010.069.829.8484,812
4/4/201610.3910.3910.0310.0790,396
4/1/201610.4410.4410.1710.3477,885
3/31/201610.2110.7810.1710.58107,467
3/30/201610.1710.4610.1710.2358,612
3/29/20169.8310.109.6310.0451,185
3/28/20169.9510.029.719.90101,839
3/24/201610.2410.4010.0010.05104,051
3/23/201610.8710.8710.4410.4994,971
3/22/201610.7011.0010.3410.96121,314
3/21/201610.9410.9410.5510.7276,712
3/18/201611.2811.2910.8210.8557,868
3/17/201610.8011.1910.6611.1983,117
3/16/201610.1410.8210.1410.7690,614
3/15/201610.1610.3310.0210.07124,339
3/14/201610.5110.5810.4010.4074,328
3/11/201610.3810.5910.3310.4797,826
3/10/201610.1910.2610.0410.0471,791
3/9/201610.3210.3910.0710.23119,812
3/8/201610.4810.539.829.83111,985
3/7/201610.9110.9910.4510.52442,752
3/4/201611.2411.2910.8911.08116,447
3/3/201610.4711.0910.4711.09131,286
3/2/20169.8910.729.8210.67155,631
3/1/20169.8210.059.729.9080,159
2/29/20169.6810.099.669.71161,322
2/26/20169.649.769.339.45196,292
2/25/20169.519.539.049.32124,952
2/24/20169.219.408.729.40116,263
2/23/201610.1410.149.219.2284,045
2/22/20169.8410.189.639.92182,254
2/19/20169.189.508.969.4797,762
2/18/20169.839.979.279.47155,145
2/17/20168.969.608.859.60178,299
2/16/20168.478.928.328.71116,802
2/12/20167.658.297.568.23230,356
2/11/20167.247.827.017.29136,139
2/10/20167.628.217.587.78206,269
2/9/20168.008.267.457.87201,678
2/8/20169.459.458.038.47234,129
2/5/201610.5110.519.429.5697,543
2/4/20169.7210.409.7210.21195,348
2/3/20169.479.899.069.68215,308
2/2/20169.419.619.279.36223,580
2/1/201610.0110.049.669.79196,286
1/29/20169.7510.509.7110.27276,357
1/28/20169.049.739.049.68171,091
1/27/20168.909.068.408.77179,125
1/26/20168.498.958.288.95142,890
1/25/20168.539.118.218.30176,494
1/22/20167.928.897.928.69259,013
1/21/20167.037.746.917.66439,444
1/20/20167.507.686.277.01937,497
1/19/20168.768.847.757.97303,613
1/15/20168.829.118.618.95370,133
1/14/20168.509.168.069.15304,611
1/13/20169.829.888.338.54372,836
1/12/20169.9710.359.149.63377,023
1/11/201610.7010.709.789.86228,743
1/8/201610.6510.9910.5110.72131,964
1/7/201611.0811.3910.6110.76381,192
1/6/201611.8911.9811.2011.38256,705
1/5/201612.4712.6712.0012.09220,961
1/4/201612.1712.5511.8412.46220,950
12/31/201511.4812.4211.2712.37561,184
12/30/201511.5211.9111.2311.35523,970
12/29/201512.3512.4811.5211.69487,939
12/28/201512.7912.9412.1112.15513,720
12/24/201513.2313.5513.0913.29177,984
12/23/201511.5513.4411.5513.15617,956
12/22/201510.2911.5710.2911.32564,242
12/21/201510.1710.4910.0310.25373,523
12/18/201510.4610.589.8710.26373,411
12/17/201511.1311.1310.5010.62288,994
12/16/201510.7111.2210.6111.10315,143
12/15/201510.9111.1010.5910.78376,792
12/14/201511.0411.2210.3510.70640,045
12/11/201512.0012.0111.0111.13342,347
12/10/201512.0112.3511.9212.25271,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center