$22.96 -0.04 (%) Kayne Anderson Shs - NYSE

Aug. 31, 2015 | 11:42 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KMF historical data

Date Open High Low Close Volume
8/28/201521.9023.2621.9023.00181,698
8/27/201521.2522.3421.2522.00271,088
8/26/201521.0521.1420.2121.06218,281
8/25/201522.2822.2820.8220.82170,518
8/24/201521.7123.0421.0121.55203,854
8/21/201522.8723.1922.7622.96269,491
8/20/201522.8623.2522.5023.00187,457
8/19/201523.2223.4022.7222.97127,307
8/18/201523.5123.6523.2523.37178,560
8/17/201523.6423.7623.3723.58165,664
8/14/201523.3023.8023.3023.8096,835
8/13/201524.1324.3123.1723.20149,241
8/12/201523.3624.1823.1724.07324,994
8/11/201523.3723.5123.0323.33200,840
8/10/201523.9623.9623.2923.48216,279
8/7/201523.7923.9023.0023.16112,230
8/6/201524.2024.2023.0123.55282,060
8/5/201525.6026.0024.2324.34153,815
8/4/201525.5225.9725.4325.62196,713
8/3/201526.1826.1825.4125.61155,491
7/31/201526.7826.7826.2826.3788,126
7/30/201526.5426.6726.3826.5485,580
7/29/201525.3126.7825.3026.69224,643
7/28/201525.0225.6724.8125.42181,790
7/27/201525.4825.6724.9825.05150,230
7/24/201525.4325.9025.3025.77126,377
7/23/201524.9725.4624.9025.27182,126
7/22/201525.5025.7024.7825.13264,368
7/21/201525.2025.7125.1525.67299,510
7/20/201526.0626.3025.1725.17162,484
7/17/201526.4126.6625.9326.32422,840
7/16/201526.9226.9326.4126.44143,148
7/15/201527.7827.9826.8826.91246,134
7/14/201527.9428.1627.8027.96141,385
7/13/201527.7727.9527.6127.9371,984
7/10/201527.6227.6527.1727.63149,991
7/9/201527.3327.5627.2027.2392,457
7/8/201527.9227.9226.8426.97152,587
7/7/201529.9530.0829.3529.81236,781
7/6/201529.8829.9729.7029.97118,100
7/2/201529.7330.6629.4829.94362,407
7/1/201529.5929.6829.3529.47177,228
6/30/201529.5829.6129.1029.5470,458
6/29/201530.1130.1129.2829.31108,413
6/26/201531.0031.0030.1730.23135,406
6/25/201530.9131.0730.5030.5082,132
6/24/201531.1131.1730.8830.9658,283
6/23/201530.7831.1830.5831.05123,366
6/22/201530.4630.5530.2830.38153,349
6/19/201530.2530.2530.0030.0090,409
6/18/201530.4430.5230.2030.38103,988
6/17/201530.5230.6830.2430.4372,714
6/16/201530.4130.5930.2830.5272,101
6/15/201530.1130.5730.0730.4289,803
6/12/201530.5730.6629.2030.34138,478
6/11/201530.9031.0930.7430.7580,977
6/10/201531.2231.4330.8930.9162,470
6/9/201531.5531.8331.1931.21105,798
6/8/201531.7331.7931.4031.6791,325
6/5/201531.4431.9631.0831.93111,411
6/4/201531.9131.9531.3931.65140,049
6/3/201532.6532.6532.1332.1674,846
6/2/201532.6032.7132.5232.6277,865
6/1/201532.7032.7832.5932.6751,319
5/29/201532.7132.7832.5232.7264,107
5/28/201533.0133.0632.5432.79120,704
5/27/201533.1133.3433.0033.1597,502
5/26/201533.6133.6133.0733.2280,990
5/22/201533.7533.7533.5833.6540,735
5/21/201533.7933.9133.6033.7157,009
5/20/201533.9033.9333.5733.7061,739
5/19/201533.9433.9433.6233.8788,924
5/18/201533.6534.0333.6533.9481,497
5/15/201533.8234.0633.4933.7667,627
5/14/201533.7733.9833.6333.7386,037
5/13/201533.9234.3533.4933.56145,474
5/12/201533.3533.7533.2833.6861,249
5/11/201533.3633.8833.1633.65115,482
5/8/201533.7133.8933.5133.5553,105
5/7/201534.0634.0933.5633.5869,193
5/6/201534.6734.8234.1634.2381,469
5/5/201534.8334.9734.6334.7672,902
5/4/201534.9535.1034.8534.8772,958
5/1/201535.1235.1234.5334.9468,242
4/30/201534.8835.1034.7634.9252,670
4/29/201534.6535.0334.6534.97116,197
4/28/201534.7234.8934.5634.81103,406
4/27/201534.4434.7534.3934.75138,719
4/24/201534.0234.4634.0034.44141,699
4/23/201533.8634.0933.8134.0175,088
4/22/201533.5433.7633.5233.6547,419
4/21/201533.5433.7233.4733.5450,666
4/20/201533.5933.9233.3733.5389,837
4/17/201533.6933.6933.2533.3872,802
4/16/201533.5533.8033.5033.7595,523
4/15/201533.2433.7933.1533.6892,982
4/14/201533.1533.6633.1533.6577,033
4/13/201533.3133.4633.0733.09107,161
4/10/201533.5033.5033.1933.3588,053
4/9/201533.5133.5133.1633.3152,071
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!