Kayne Anderson NextGen Energy and Infrastructure Inc (KMF)
7.20
+0.12
(+1.69%)
USD |
NYSE |
Jun 07, 11:59
KMF Price: 7.20 for June 7, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 06, 2023 | 7.06 | 7.11 | 7.050 | 7.08 | 59392.00 |
| Jun 05, 2023 | 7.12 | 7.125 | 7.06 | 7.09 | 128519.0 |
| Jun 02, 2023 | 6.98 | 7.10 | 6.94 | 7.06 | 84489.00 |
| Jun 01, 2023 | 6.76 | 6.94 | 6.76 | 6.89 | 175444.0 |
| May 31, 2023 | 6.78 | 6.89 | 6.74 | 6.78 | 181406.0 |
| May 30, 2023 | 6.85 | 6.91 | 6.79 | 6.87 | 228830.0 |
| May 26, 2023 | 6.90 | 6.93 | 6.85 | 6.88 | 101901.0 |
| May 25, 2023 | 6.89 | 6.975 | 6.81 | 6.88 | 216030.0 |
| May 24, 2023 | 7.04 | 7.07 | 6.86 | 6.97 | 271140.0 |
| May 23, 2023 | 7.10 | 7.129 | 7.03 | 7.04 | 272272.0 |
| May 22, 2023 | 7.05 | 7.15 | 7.05 | 7.09 | 81224.00 |
| May 19, 2023 | 7.24 | 7.24 | 7.06 | 7.07 | 225486.0 |
| May 18, 2023 | 7.09 | 7.22 | 7.05 | 7.22 | 260492.0 |
| May 17, 2023 | 7.11 | 7.15 | 7.060 | 7.12 | 122699.0 |
| May 16, 2023 | 7.25 | 7.25 | 7.06 | 7.06 | 100661.0 |
| May 15, 2023 | 7.16 | 7.277 | 7.16 | 7.25 | 226156.0 |
| May 12, 2023 | 7.11 | 7.18 | 7.11 | 7.18 | 106548.0 |
| May 11, 2023 | 7.08 | 7.10 | 7.02 | 7.08 | 186056.0 |
| May 10, 2023 | 7.20 | 7.20 | 7.05 | 7.11 | 170832.0 |
| May 09, 2023 | 7.15 | 7.20 | 7.12 | 7.15 | 156733.0 |
| May 08, 2023 | 7.23 | 7.281 | 7.15 | 7.16 | 75350.00 |
| May 05, 2023 | 7.10 | 7.22 | 7.10 | 7.15 | 106008.0 |
| May 04, 2023 | 7.08 | 7.15 | 6.973 | 7.03 | 111078.0 |
| May 03, 2023 | 7.13 | 7.191 | 7.080 | 7.10 | 168447.0 |
| May 02, 2023 | 7.38 | 7.38 | 7.088 | 7.15 | 152190.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.42
Minimum
Mar 18 2020
13.77
Maximum
Aug 06 2018
8.332
Average
7.68
Median
Jun 14 2021