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 (%)
Dec 31, 2015 12.47 13.44 13.44 13.44 115,645 +0.88(+7.01%)
Dec 30, 2015 12.29 12.77 12.21 12.56 139,322 -0.03(-0.24%)
Dec 29, 2015 12.90 13.01 12.25 12.59 115,350 -0.15(-1.14%)
Dec 28, 2015 13.49 13.49 12.55 12.73 98,671 -0.97(-7.09%)
Dec 24, 2015 13.57 13.71 13.71 13.71 84,153 +0.10(+0.73%)
Dec 23, 2015 12.27 14.06 12.27 13.61 195,202 +1.48(+12.18%)
Dec 22, 2015 10.98 12.25 10.95 12.13 207,712 +1.25(+11.46%)
Dec 21, 2015 10.42 10.91 10.37 10.88 98,669 +0.52(+5.02%)
Dec 18, 2015 10.42 10.68 10.16 10.36 120,475 +0.02(+0.22%)
Dec 17, 2015 10.83 11.12 10.13 10.34 209,724 -0.51(-4.72%)
Dec 16, 2015 10.29 10.94 10.12 10.85 168,918 +0.57(+5.51%)
Dec 15, 2015 9.834 10.40 9.788 10.29 135,480 +0.55(+5.66%)
Dec 14, 2015 10.37 10.41 9.658 9.734 175,457 -0.64(-6.19%)
Dec 11, 2015 10.96 10.96 10.29 10.38 124,966 -0.81(-7.25%)
Dec 10, 2015 11.02 11.54 10.97 11.19 81,888 -0.03(-0.27%)
Dec 09, 2015 10.86 11.59 10.83 11.22 144,324 +0.41(+3.82%)
Dec 08, 2015 10.27 10.94 10.27 10.81 150,290 +0.07(+0.64%)
Dec 07, 2015 11.48 11.50 10.38 10.74 330,714 -1.03(-8.78%)
Dec 04, 2015 11.98 12.09 11.48 11.77 158,678 -0.43(-3.51%)
Dec 03, 2015 12.67 12.90 12.14 12.20 117,056 -0.36(-2.86%)
Dec 02, 2015 13.00 13.00 12.35 12.56 129,992 -0.59(-4.48%)
Dec 01, 2015 13.27 13.35 12.76 13.15 178,180 -0.16(-1.21%)
Nov 30, 2015 13.55 13.80 13.15 13.31 100,290 -0.24(-1.75%)
Nov 27, 2015 13.38 13.74 13.25 13.55 17,882 +0.13(+0.97%)
Nov 25, 2015 13.41 13.42 13.42 13.42 92,777 -0.02(-0.17%)
Nov 24, 2015 13.51 13.70 13.32 13.44 97,072 +0.13(+0.98%)
Nov 23, 2015 13.44 13.82 13.15 13.31 100,818 -0.23(-1.70%)
Nov 20, 2015 13.88 14.00 13.38 13.54 101,281 -0.33(-2.37%)
Nov 19, 2015 14.13 14.14 13.63 13.87 103,281 -0.37(-2.58%)
Nov 18, 2015 14.56 14.93 14.14 14.23 95,544 -0.30(-2.05%)
Nov 17, 2015 15.69 15.69 14.35 14.53 137,241 -1.06(-6.77%)
Nov 16, 2015 15.18 15.61 15.17 15.59 76,868 +0.44(+2.88%)
Nov 13, 2015 14.34 15.42 14.17 15.15 258,225 +0.80(+5.60%)
Nov 12, 2015 14.89 15.08 14.27 14.35 116,488 -0.96(-6.25%)
Nov 11, 2015 15.61 15.67 15.31 15.31 64,939 -0.32(-2.06%)
Nov 10, 2015 16.00 16.17 15.53 15.63 40,777 -0.42(-2.62%)
Nov 09, 2015 16.30 16.30 15.86 16.05 27,287 -0.28(-1.69%)
Nov 06, 2015 16.46 16.55 16.05 16.32 55,835 -0.24(-1.43%)
Nov 05, 2015 16.68 17.16 16.54 16.56 42,260 -0.22(-1.32%)
Nov 04, 2015 17.79 17.83 16.78 16.78 61,652 -0.96(-5.39%)
Nov 03, 2015 17.66 17.88 17.60 17.74 40,332 +0.17(+0.96%)
Nov 02, 2015 17.13 17.88 16.69 17.57 79,341 +0.36(+2.09%)
Oct 30, 2015 17.13 17.29 16.76 17.21 68,996 +0.15(+0.90%)
Oct 29, 2015 16.77 17.07 16.68 17.06 45,906 +0.43(+2.58%)
Oct 28, 2015 15.96 17.04 15.83 16.63 49,743 +0.67(+4.22%)
Oct 27, 2015 16.41 16.41 15.73 15.96 64,613 -0.59(-3.56%)
Oct 26, 2015 17.13 17.25 16.45 16.55 69,037 -0.63(-3.65%)
Oct 23, 2015 17.18 17.26 16.89 17.17 76,555 +0.08(+0.49%)
Oct 22, 2015 17.20 17.31 16.87 17.09 66,542 -0.11(-0.67%)
Oct 21, 2015 17.20 17.60 17.06 17.20 93,977 -0.07(-0.40%)
Oct 20, 2015 16.94 17.56 16.94 17.27 59,822 +0.34(+2.03%)
Oct 19, 2015 17.26 17.43 16.78 16.93 39,041 -0.38(-2.17%)
Oct 16, 2015 17.65 17.65 17.16 17.30 38,688 -0.19(-1.09%)
Oct 15, 2015 17.39 17.90 17.24 17.49 64,257 +0.01(+0.04%)
Oct 14, 2015 17.53 17.59 16.99 17.49 76,868 +0.05(+0.26%)
Oct 13, 2015 17.39 17.95 17.34 17.44 49,677 -0.07(-0.43%)
Oct 12, 2015 18.60 18.60 17.45 17.52 90,181 -1.08(-5.83%)
Oct 09, 2015 18.66 19.09 18.45 18.60 213,462 -0.02(-0.12%)
Oct 08, 2015 18.21 18.62 17.96 18.62 74,863 +0.34(+1.84%)
Oct 07, 2015 18.44 18.62 17.77 18.29 85,243 +0.05(+0.29%)
Oct 06, 2015 17.54 18.26 17.54 18.23 90,591 +0.77(+4.41%)
Oct 05, 2015 16.83 17.77 16.83 17.46 107,111 +0.68(+4.05%)
Oct 02, 2015 15.76 16.80 15.65 16.78 86,712 +0.80(+5.01%)
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.