$31.05 +0.33 (%) Kayne Anderson Shs - NYSE

Jan. 30, 2015 | 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
1/30/201530.4731.2430.0831.05115,494
1/29/201530.6130.9130.0030.72127,099
1/28/201531.4631.4630.3630.56163,298
1/27/201531.3431.6630.9531.19124,442
1/26/201531.4931.7231.0731.63128,190
1/23/201531.2731.6430.8631.34156,096
1/22/201531.9931.9931.1531.30123,404
1/21/201531.2631.5731.0431.46173,086
1/20/201531.6731.7730.9631.02160,067
1/16/201530.8031.8430.8031.75121,700
1/15/201530.8431.2930.3030.7763,469
1/14/201529.5330.5629.2830.33163,252
1/13/201531.1732.0230.0130.13155,937
1/12/201532.0832.2031.0131.32218,277
1/9/201532.7732.7731.9832.5476,675
1/8/201532.7332.8832.1432.5991,121
1/7/201532.4932.8531.6732.3077,232
1/6/201532.5732.9531.5032.0369,083
1/5/201534.1434.1432.2532.55139,471
1/2/201533.7134.5833.4534.4055,108
12/31/201434.0134.4433.8134.0453,930
12/30/201433.8534.0233.3534.0264,092
12/29/201433.1934.2633.1933.8353,858
12/26/201433.3634.0033.3133.5030,925
12/24/201433.6733.7033.4733.5530,888
12/23/201433.7033.8432.6733.7581,620
12/22/201433.8733.9432.4333.03109,774
12/19/201433.9334.7433.0333.9699,973
12/18/201434.2634.5532.8333.99159,388
12/17/201430.8033.5930.8033.57231,053
12/16/201430.0331.3629.0130.80189,416
12/15/201431.9731.9930.2730.37228,169
12/12/201431.5032.0931.2131.67200,950
12/11/201431.9232.9231.7231.99227,030
12/10/201432.6432.7531.6032.14196,627
12/9/201432.3033.2031.9832.78183,275
12/8/201434.5034.5132.2532.60182,803
12/5/201435.7235.7234.5334.6692,454
12/4/201435.7335.9135.1635.49121,532
12/3/201435.7336.1035.7035.8263,282
12/2/201434.4435.7434.0235.49155,675
12/1/201435.5935.6433.8534.38184,746
11/28/201437.5437.5435.5535.8266,589
11/26/201437.7737.8937.4537.8443,912
11/25/201437.7938.0237.5237.6953,621
11/24/201437.9238.1837.2137.5952,724
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
  • Showing 1-100 of 1,052 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center