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 (%)
Nov 30, 2015 17.70 18.03 17.19 17.39 76,749 -0.31(-1.75%)
Nov 27, 2015 17.48 17.95 17.31 17.70 13,685 +0.17(+0.97%)
Nov 25, 2015 17.52 17.53 17.53 17.53 71,000 -0.03(-0.17%)
Nov 24, 2015 17.65 17.90 17.40 17.56 74,287 +0.17(+0.98%)
Nov 23, 2015 17.56 18.06 17.18 17.39 77,153 -0.30(-1.70%)
Nov 20, 2015 18.14 18.30 17.49 17.69 77,508 -0.43(-2.37%)
Nov 19, 2015 18.47 18.48 17.81 18.12 79,038 -0.48(-2.58%)
Nov 18, 2015 19.02 19.51 18.48 18.60 73,117 -0.39(-2.05%)
Nov 17, 2015 20.50 20.50 18.75 18.99 105,027 -1.38(-6.77%)
Nov 16, 2015 19.84 20.40 19.82 20.37 58,825 +0.57(+2.88%)
Nov 13, 2015 18.74 20.15 18.52 19.80 197,612 +1.05(+5.60%)
Nov 12, 2015 19.46 19.70 18.65 18.75 89,145 -1.25(-6.25%)
Nov 11, 2015 20.40 20.48 20.00 20.00 49,696 -0.42(-2.06%)
Nov 10, 2015 20.91 21.13 20.29 20.42 31,206 -0.55(-2.62%)
Nov 09, 2015 21.30 21.30 20.73 20.97 20,882 -0.36(-1.69%)
Nov 06, 2015 21.51 21.63 20.97 21.33 42,729 -0.31(-1.43%)
Nov 05, 2015 21.80 22.43 21.61 21.64 32,341 -0.29(-1.32%)
Nov 04, 2015 23.25 23.30 21.93 21.93 47,181 -1.25(-5.39%)
Nov 03, 2015 23.08 23.36 23.00 23.18 30,865 +0.22(+0.96%)
Nov 02, 2015 22.38 23.36 21.81 22.96 60,718 +0.47(+2.09%)
Oct 30, 2015 22.38 22.59 21.90 22.49 52,801 +0.20(+0.90%)
Oct 29, 2015 21.92 22.31 21.79 22.29 35,131 +0.56(+2.58%)
Oct 28, 2015 20.85 22.27 20.68 21.73 38,067 +0.88(+4.22%)
Oct 27, 2015 21.45 21.45 20.55 20.85 49,447 -0.77(-3.56%)
Oct 26, 2015 22.39 22.54 21.49 21.62 52,832 -0.82(-3.65%)
Oct 23, 2015 22.45 22.55 22.07 22.44 58,586 +0.11(+0.49%)
Oct 22, 2015 22.48 22.62 22.05 22.33 50,923 -0.15(-0.67%)
Oct 21, 2015 22.48 23.00 22.29 22.48 71,918 -0.09(-0.40%)
Oct 20, 2015 22.13 22.94 22.13 22.57 45,780 +0.45(+2.03%)
Oct 19, 2015 22.55 22.77 21.93 22.12 29,877 -0.49(-2.17%)
Oct 16, 2015 23.07 23.07 22.42 22.61 29,607 -0.25(-1.09%)
Oct 15, 2015 22.72 23.39 22.53 22.86 49,174 +0.01(+0.04%)
Oct 14, 2015 22.91 22.99 22.20 22.85 58,825 -0.47(-2.02%)
Oct 13, 2015 23.25 24.00 23.18 23.32 37,153 -0.10(-0.43%)
Oct 12, 2015 24.87 24.87 23.33 23.42 67,445 -1.45(-5.83%)
Oct 09, 2015 24.95 25.52 24.67 24.87 159,644 -0.03(-0.12%)
Oct 08, 2015 24.35 24.90 24.01 24.90 55,989 +0.45(+1.84%)
Oct 07, 2015 24.66 24.90 23.76 24.45 63,752 +0.07(+0.29%)
Oct 06, 2015 23.45 24.42 23.45 24.38 67,751 +1.03(+4.41%)
Oct 05, 2015 22.51 23.76 22.51 23.35 80,106 +0.91(+4.06%)
Oct 02, 2015 21.07 22.46 20.93 22.44 64,850 +1.07(+5.01%)
Oct 01, 2015 21.56 22.05 21.36 21.37 74,707 -0.02(-0.09%)
Sep 30, 2015 20.20 21.39 20.18 21.39 115,574 +1.36(+6.79%)
Sep 29, 2015 20.88 21.26 19.93 20.03 72,231 -0.72(-3.47%)
Sep 28, 2015 21.44 21.49 20.64 20.75 79,211 -0.90(-4.16%)
Sep 25, 2015 21.92 22.24 21.61 21.65 36,966 -0.11(-0.51%)
Sep 24, 2015 21.32 21.80 20.79 21.76 64,568 +0.15(+0.69%)
Sep 23, 2015 22.07 22.26 21.53 21.61 54,409 -0.54(-2.44%)
Sep 22, 2015 22.06 22.23 21.70 22.15 44,976 -0.10(-0.45%)
Sep 21, 2015 22.28 22.44 22.12 22.25 40,650 +0.13(+0.59%)
Sep 18, 2015 22.05 22.42 21.97 22.12 82,251 -0.24(-1.07%)
Sep 17, 2015 21.19 22.55 21.19 22.36 161,179 +0.99(+4.63%)
Sep 16, 2015 20.30 21.41 20.22 21.37 76,887 +1.36(+6.80%)
Sep 15, 2015 19.88 20.16 19.48 20.01 98,970 +0.04(+0.20%)
Sep 14, 2015 20.59 20.94 19.81 19.97 113,968 -0.68(-3.29%)
Sep 11, 2015 21.00 21.00 20.56 20.65 63,222 -0.47(-2.23%)
Sep 10, 2015 21.15 21.45 21.03 21.12 73,818 -0.10(-0.47%)
Sep 09, 2015 21.47 21.55 21.10 21.22 71,400 -0.26(-1.21%)
Sep 08, 2015 21.51 21.81 21.07 21.48 67,595 -0.03(-0.14%)
Sep 04, 2015 21.66 21.51 21.51 21.51 42,900 -0.33(-1.51%)
Sep 03, 2015 21.80 22.25 21.60 21.84 43,532 -0.12(-0.55%)
Sep 02, 2015 22.35 22.36 21.55 21.96 76,335 -0.26(-1.17%)
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.