$7.87 -0.60 (%) Kayne Anderson Shs - NYSE

Feb. 9, 2016 | 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
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
12/9/201511.4212.4211.4212.08533,868
12/8/201511.0511.9310.7211.38740,950
12/7/201512.5612.8111.1511.61595,401
12/4/201513.7813.8313.1513.25409,745
12/3/201514.7214.7214.0014.02307,027
12/2/201515.0415.0914.3114.72423,573
12/1/201515.4115.6015.0415.14203,948
11/30/201515.6815.8515.0515.46263,312
11/27/201515.4415.7815.4415.6670,418
11/25/201515.6815.9815.4515.78157,550
11/24/201515.8116.1515.5015.76256,287
11/23/201516.2516.4915.5115.65334,598
11/20/201516.6016.6016.0016.18245,150
11/19/201516.9016.9316.3616.57155,333
11/18/201517.0617.1916.5016.90235,100
11/17/201517.5517.5516.7916.85401,811
11/16/201517.2717.7417.0417.58187,729
11/13/201516.8717.4216.5117.12172,824
11/12/201517.3217.3216.7616.92219,387
11/11/201518.3218.4017.4817.54189,581
11/10/201518.6018.9818.2418.47276,182
11/9/201518.9719.3118.7718.98114,608
11/6/201519.4919.5718.9419.28151,410
11/5/201519.8020.0919.4719.67127,893
11/4/201520.9220.9219.8519.86157,818
11/3/201520.6121.0720.4820.74175,813
11/2/201520.7821.3620.7220.73127,598
10/30/201519.9721.4019.7421.06205,281
10/29/201519.3719.9819.3319.86188,972
10/28/201518.7819.6918.6019.21198,276
10/27/201519.3019.3018.5018.62202,004
10/26/201519.5019.6519.2219.45392,223
10/23/201519.9520.8419.1719.52349,162
10/22/201520.9521.0119.8219.85201,057
10/21/201521.1621.4120.5720.73155,868
10/20/201521.1321.7420.9021.06209,877
10/19/201522.0422.1721.1221.14210,906
10/16/201522.6722.6721.8722.25123,857
10/15/201522.4023.0722.1622.40152,646
10/14/201523.3023.7522.3622.66247,137
10/13/201521.9124.7321.7123.99516,187
10/12/201524.1024.1021.5121.97399,980
10/9/201523.7224.7323.2224.12225,061
10/8/201523.4723.7522.6323.30209,686
10/7/201523.3323.5522.6523.22207,134
10/6/201521.4423.3021.1623.03343,371
10/5/201521.0321.7120.9521.29345,046
10/2/201519.3420.5919.0020.26280,063
10/1/201519.0119.7919.0019.51225,838
9/30/201517.9719.0117.7618.89335,286
9/29/201519.3519.6217.6317.85314,519
9/28/201520.0920.2719.1619.27227,833
9/25/201520.3220.6519.9920.36205,593
9/24/201520.3920.4519.5120.08161,401
9/23/201521.2621.6520.6220.63100,913
9/22/201521.2621.4621.1321.3995,159
9/21/201521.1321.5120.9221.4470,193
9/18/201521.2821.3820.8621.0893,676
9/17/201520.6521.5120.6521.5198,087
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center