Kayne Anderson NextGen En... (KMF)
NYSE: KMF
· Real-Time Price · USD
6.71
0.01 (0.15%)
At close: Nov 10, 2023, 9:59 PM
KMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.00% | 0 |
| Nov 10, 2023 | 6.70 | 6.74 | 6.70 | 6.72 | 6.72 | 0.30% | 39,019 |
| Nov 9, 2023 | 6.66 | 6.72 | 6.66 | 6.70 | 6.70 | 0.30% | 109,377 |
| Nov 8, 2023 | 6.83 | 6.83 | 6.66 | 6.68 | 6.68 | -2.91% | 131,841 |
| Nov 7, 2023 | 6.99 | 6.99 | 6.87 | 6.88 | 6.88 | -2.27% | 136,849 |
| Nov 6, 2023 | 7.14 | 7.14 | 7.02 | 7.04 | 7.04 | -1.68% | 57,677 |
| Nov 3, 2023 | 7.26 | 7.27 | 7.12 | 7.16 | 7.16 | -0.69% | 112,379 |
| Nov 2, 2023 | 6.99 | 7.25 | 6.96 | 7.21 | 7.21 | 3.89% | 411,175 |
| Nov 1, 2023 | 6.86 | 6.97 | 6.76 | 6.94 | 6.94 | 1.17% | 49,232 |
| Oct 31, 2023 | 6.81 | 6.91 | 6.81 | 6.86 | 6.86 | 0.44% | 284,431 |
| Oct 30, 2023 | 6.83 | 6.86 | 6.74 | 6.83 | 6.83 | -0.15% | 261,451 |
| Oct 27, 2023 | 6.90 | 6.90 | 6.80 | 6.84 | 6.84 | -1.01% | 285,404 |
| Oct 26, 2023 | 6.89 | 6.92 | 6.84 | 6.91 | 6.91 | -0.29% | 142,798 |
| Oct 25, 2023 | 6.89 | 6.98 | 6.86 | 6.93 | 6.93 | 0.00% | 129,132 |
| Oct 24, 2023 | 6.93 | 7.00 | 6.90 | 6.93 | 6.93 | 0.14% | 205,525 |
| Oct 23, 2023 | 7.09 | 7.09 | 6.90 | 6.92 | 6.92 | -2.95% | 323,078 |
| Oct 20, 2023 | 7.20 | 7.20 | 7.12 | 7.13 | 7.13 | -0.70% | 231,420 |
| Oct 19, 2023 | 7.10 | 7.21 | 7.06 | 7.18 | 7.18 | 0.42% | 152,621 |
| Oct 18, 2023 | 7.13 | 7.16 | 7.10 | 7.15 | 7.15 | 0.00% | 129,048 |
| Oct 17, 2023 | 7.10 | 7.21 | 7.10 | 7.15 | 7.15 | 0.70% | 108,970 |