Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson Energy Development Company (NY: KED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 19.57 19.57 19.29 19.46 31,360 -0.03(-0.14%)
Oct 30, 2013 19.41 19.67 19.41 19.49 29,309 +0.03(+0.14%)
Oct 29, 2013 19.49 19.57 19.37 19.46 21,060 +0.07(+0.34%)
Oct 28, 2013 19.47 19.86 19.37 19.39 37,789 -0.13(-0.68%)
Oct 25, 2013 19.50 19.71 19.43 19.53 71,617 +0.03(+0.14%)
Oct 24, 2013 19.44 19.70 19.39 19.50 18,832 +0.03(+0.17%)
Oct 23, 2013 19.51 19.68 19.39 19.47 59,144 +0.00(+0.00%)
Oct 22, 2013 19.49 19.65 19.36 19.47 31,674 -0.03(-0.14%)
Oct 21, 2013 19.47 19.71 19.45 19.49 54,989 -0.08(-0.41%)
Oct 18, 2013 19.65 19.65 19.46 19.57 44,780 +0.07(+0.34%)
Oct 17, 2013 19.07 19.51 19.07 19.51 59,268 +0.34(+1.76%)
Oct 16, 2013 19.03 19.17 19.00 19.17 29,828 +0.23(+1.19%)
Oct 15, 2013 18.85 18.98 18.85 18.94 22,247 -0.05(-0.24%)
Oct 14, 2013 18.74 18.99 18.68 18.99 26,974 +0.23(+1.24%)
Oct 11, 2013 18.49 18.86 18.49 18.76 35,092 +0.19(+1.03%)
Oct 10, 2013 18.47 18.74 18.45 18.57 52,743 +0.13(+0.68%)
Oct 09, 2013 18.52 18.55 18.31 18.44 28,697 +0.01(+0.05%)
Oct 08, 2013 18.55 18.66 18.43 18.43 40,190 -0.21(-1.12%)
Oct 07, 2013 18.59 18.84 18.59 18.64 45,991 -0.10(-0.52%)
Oct 04, 2013 18.59 18.76 18.59 18.74 24,086 +0.10(+0.52%)
Oct 03, 2013 18.67 18.74 18.57 18.64 23,780 -0.06(-0.31%)
Oct 02, 2013 18.76 18.76 18.64 18.70 17,357 -0.06(-0.31%)
Oct 01, 2013 18.67 18.76 18.40 18.76 45,928 +0.13(+0.70%)
Sep 27, 2013 18.35 18.63 18.35 18.63 35,235 +0.24(+1.31%)
Sep 26, 2013 18.45 18.67 18.20 18.39 38,270 +0.02(+0.11%)
Sep 25, 2013 18.37 18.37 18.29 18.37 56,444 +0.10(+0.53%)
Sep 24, 2013 18.42 18.46 18.18 18.27 55,959 -0.11(-0.60%)
Sep 23, 2013 18.29 18.48 18.27 18.38 36,998 +0.09(+0.50%)
Sep 20, 2013 18.34 18.37 18.09 18.29 59,727 -0.18(-0.95%)
Sep 19, 2013 18.18 18.57 18.18 18.46 40,226 +0.18(+0.96%)
Sep 18, 2013 18.07 18.37 17.71 18.29 55,237 +0.11(+0.61%)
Sep 17, 2013 18.05 18.35 18.05 18.18 54,370 +0.01(+0.07%)
Sep 16, 2013 18.24 18.30 18.12 18.16 37,823 +0.10(+0.58%)
Sep 13, 2013 18.01 18.12 17.87 18.06 40,232 +0.15(+0.84%)
Sep 12, 2013 18.05 18.07 17.85 17.91 20,822 -0.10(-0.54%)
Sep 11, 2013 18.09 18.13 18.01 18.01 32,664 -0.03(-0.14%)
Sep 10, 2013 17.94 18.17 17.94 18.03 43,562 +0.01(+0.07%)
Sep 09, 2013 17.75 18.18 17.75 18.02 53,960 +0.21(+1.21%)
Sep 06, 2013 17.92 18.03 17.70 17.81 32,170 -0.11(-0.62%)
Sep 05, 2013 17.94 18.08 17.84 17.92 57,154 +0.05(+0.29%)
Sep 04, 2013 17.65 17.94 17.60 17.86 66,685 +0.07(+0.37%)
Sep 03, 2013 17.94 17.94 17.80 17.80 34,632 +0.02(+0.11%)
Aug 30, 2013 17.63 17.96 17.63 17.78 94,352 +0.16(+0.89%)
Aug 29, 2013 17.57 17.75 17.32 17.62 32,846 +0.05(+0.30%)
Aug 28, 2013 17.57 17.84 17.17 17.57 95,666 -0.12(-0.70%)
Aug 27, 2013 17.51 17.77 17.35 17.69 92,447 +0.12(+0.67%)
Aug 26, 2013 17.56 17.62 17.47 17.58 83,813 +0.01(+0.04%)
Aug 23, 2013 16.98 17.59 16.84 17.57 153,659 +0.73(+4.33%)
Aug 22, 2013 16.52 16.89 16.38 16.84 268,734 +0.58(+3.57%)
Aug 21, 2013 16.12 16.40 16.06 16.26 34,537 +0.09(+0.56%)
Aug 20, 2013 16.29 16.29 16.16 16.17 44,993 -0.12(-0.72%)
Aug 19, 2013 16.52 16.54 16.29 16.29 43,125 -0.28(-1.69%)
Aug 16, 2013 16.55 16.64 16.49 16.57 39,329 +0.10(+0.63%)
Aug 15, 2013 16.51 16.55 16.37 16.46 36,242 -0.03(-0.20%)
Aug 14, 2013 16.36 16.64 16.36 16.50 17,535 +0.07(+0.44%)
Aug 13, 2013 16.46 16.46 16.35 16.42 36,812 -0.07(-0.44%)
Aug 12, 2013 16.48 16.65 16.48 16.50 27,811 -0.05(-0.28%)
Aug 09, 2013 16.67 16.67 16.48 16.54 31,040 -0.08(-0.47%)
Aug 08, 2013 16.61 16.69 16.57 16.62 25,200 -0.05(-0.32%)
Aug 07, 2013 16.59 16.71 16.46 16.67 27,977 -0.05(-0.30%)
Aug 06, 2013 16.52 16.78 16.49 16.72 28,164 +0.08(+0.47%)
Aug 05, 2013 16.67 16.83 16.62 16.65 44,652 +0.02(+0.12%)
Aug 02, 2013 16.63 16.65 16.46 16.63 24,644 +0.04(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.