$33.22 -0.43 (%) Kayne Anderson Shs - NYSE

May. 26, 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
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
4/8/201533.5033.5033.1933.3060,245
4/7/201533.1233.4433.0133.4459,616
4/6/201532.8733.0832.8733.0676,080
4/2/201532.6532.9432.6532.90102,309
4/1/201532.8133.0332.7732.8351,863
3/31/201532.6333.1832.6332.7851,566
3/30/201532.5632.9732.5632.9735,011
3/27/201532.4532.7132.2132.5262,287
3/26/201532.5932.6232.1332.3472,375
3/25/201532.4332.8232.2632.33129,453
3/24/201532.9132.9932.3932.5962,273
3/23/201532.0533.0931.9932.88137,942
3/20/201531.5732.0731.5731.91155,987
3/19/201531.2731.4330.9531.4398,226
3/18/201530.6931.5430.5131.34121,136
3/17/201531.0031.0630.5030.85159,589
3/16/201531.4831.4830.8631.05102,051
3/13/201531.7631.8531.2931.42143,570
3/12/201532.0832.1431.6832.01126,291
3/11/201532.9433.0631.8631.86143,746
3/10/201533.0933.1832.7832.95140,020
3/9/201533.8834.0333.3333.3365,910
3/6/201533.9334.0633.7933.9673,308
3/5/201534.0534.4234.0534.23101,710
3/4/201534.1334.1333.7534.0782,444
3/3/201533.8734.1433.8433.9691,143
3/2/201534.2634.4433.8333.83105,125
2/27/201534.5234.7634.4134.42103,447
2/26/201535.2135.2134.4334.49116,640
2/25/201534.9735.2434.9035.1581,324
2/24/201534.9634.9734.3734.82182,516
2/23/201534.5734.9234.4634.64130,632
2/20/201534.1534.7034.0234.6277,549
2/19/201533.2334.0933.2334.0245,743
2/18/201533.5533.9133.5433.7454,694
2/17/201533.9433.9433.4933.6282,600
2/13/201534.1734.2833.5033.7195,784
2/12/201534.2334.3333.6833.94121,443
2/11/201533.9134.0633.5433.9253,593
2/10/201534.4434.4433.6134.2161,102
2/9/201534.1634.4333.9434.1689,200
2/6/201534.1134.3633.8033.94115,035
2/5/201533.0933.9432.8933.85131,762
2/4/201532.4532.7732.2832.70206,775
2/3/201531.9132.6531.8732.55152,628
2/2/201531.1931.7230.7531.72153,790
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
  • Showing 1-100 of 1,131 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center