Kayne Anderson NextGen Energy & Infrastructure (KMF) Historical Stock Data

6.73 ↑0.01 (0.15%)

As of November 10, 2023, 1:35pm EST.

Historical Data

In the past 30 trading days, KMF is down -0.06% a day on average. There have been 19 days where Kayne Anderson NextGen Energy & Infrastructure closed green and 11 days where KMF closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-10	6.70	6.72	↑$0.01 (0.22%)	6.70	6.75	39.02K
2023-11-09	6.66	6.70	↑$0.04 (0.60%)	6.66	6.72	109.38K
2023-11-08	6.83	6.68	↓$0.15 (-2.20%)	6.66	6.83	131.84K
2023-11-07	6.99	6.88	↓$0.11 (-1.57%)	6.87	6.99	136.85K
2023-11-06	7.14	7.04	↓$0.10 (-1.40%)	7.02	7.14	57.66K
2023-11-03	7.26	7.16	↓$0.10 (-1.38%)	7.14	7.27	112.38K
2023-11-02	6.99	7.21	↑$0.22 (3.15%)	6.96	7.25	136.18K
2023-11-01	6.86	6.94	↑$0.08 (1.17%)	6.76	6.97	49.23K
2023-10-31	6.81	6.86	↑$0.05 (0.73%)	6.81	6.91	284.43K
2023-10-30	6.83	6.83	↑$0.00 (0.00%)	6.74	6.86	261.45K
2023-10-27	6.90	6.84	↓$0.06 (-0.87%)	6.80	6.90	285.40K
2023-10-26	6.89	6.91	↑$0.02 (0.29%)	6.84	6.92	142.80K
2023-10-25	6.89	6.93	↑$0.04 (0.58%)	6.87	6.98	129.13K
2023-10-24	6.93	6.93	↑$0.00 (0.00%)	6.90	7.01	204.57K
2023-10-23	7.09	6.92	↓$0.17 (-2.40%)	6.90	7.09	323.08K
2023-10-20	7.20	7.13	↓$0.07 (-0.97%)	7.12	7.20	231.42K
2023-10-19	7.10	7.18	↑$0.08 (1.13%)	7.06	7.21	152.62K
2023-10-18	7.13	7.15	↑$0.02 (0.28%)	7.10	7.16	129.05K
2023-10-17	7.10	7.15	↑$0.05 (0.70%)	7.10	7.21	108.97K
2023-10-16	7.05	7.10	↑$0.05 (0.71%)	7.03	7.14	87.28K
2023-10-13	7.01	7.03	↑$0.02 (0.29%)	7.01	7.06	124.07K
2023-10-12	7.06	6.94	↓$0.12 (-1.70%)	6.92	7.06	99.27K
2023-10-11	6.96	7.03	↑$0.07 (1.01%)	6.92	7.06	133.16K
2023-10-10	6.95	6.97	↑$0.02 (0.29%)	6.94	7.01	415.05K
2023-10-09	6.79	6.90	↑$0.11 (1.62%)	6.76	6.90	89.02K
2023-10-06	6.57	6.71	↑$0.14 (2.13%)	6.55	6.76	126.43K
2023-10-05	6.56	6.65	↑$0.09 (1.37%)	6.53	6.68	151.17K
2023-10-04	6.71	6.62	↓$0.09 (-1.34%)	6.54	6.73	143.18K
2023-10-03	6.83	6.75	↓$0.08 (-1.17%)	6.69	6.88	121.65K
2023-10-02	7.08	6.86	↓$0.22 (-3.11%)	6.84	7.10	187.31K