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 (%)
Feb 26, 2010 7.819 7.886 7.722 7.722 109,692 -0.18(-2.33%)
Feb 25, 2010 7.763 7.926 7.691 7.906 92,958 +0.00(+0.00%)
Feb 24, 2010 7.650 7.916 7.650 7.906 104,319 +0.26(+3.42%)
Feb 23, 2010 7.599 7.701 7.522 7.645 77,891 +0.06(+0.74%)
Feb 22, 2010 7.655 7.732 7.552 7.588 51,124 -0.04(-0.47%)
Feb 19, 2010 7.394 7.655 7.394 7.624 94,108 +0.18(+2.48%)
Feb 18, 2010 7.429 7.455 7.378 7.440 78,028 -0.06(-0.75%)
Feb 17, 2010 7.470 7.547 7.450 7.496 70,894 +0.04(+0.48%)
Feb 16, 2010 7.266 7.465 7.194 7.460 88,003 +0.30(+4.15%)
Feb 12, 2010 7.168 7.163 7.163 7.163 82,556 -0.10(-1.41%)
Feb 11, 2010 7.194 7.271 7.030 7.266 140,417 +0.07(+0.93%)
Feb 10, 2010 7.260 7.348 7.173 7.199 90,649 -0.06(-0.85%)
Feb 09, 2010 7.271 7.342 7.219 7.260 89,443 +0.04(+0.50%)
Feb 08, 2010 7.158 7.399 7.158 7.225 110,527 +0.07(+1.00%)
Feb 05, 2010 7.327 7.327 6.830 7.153 383,533 -0.18(-2.45%)
Feb 04, 2010 7.670 7.696 7.301 7.332 108,894 -0.36(-4.73%)
Feb 03, 2010 7.624 7.727 7.583 7.696 61,017 +0.08(+1.01%)
Feb 02, 2010 7.583 7.650 7.481 7.619 60,781 +0.04(+0.54%)
Feb 01, 2010 7.470 7.655 7.470 7.578 76,031 +0.14(+1.93%)
Jan 29, 2010 7.511 7.732 7.383 7.435 83,430 -0.06(-0.82%)
Jan 28, 2010 7.798 7.804 7.491 7.496 58,378 -0.26(-3.37%)
Jan 27, 2010 7.660 7.839 7.609 7.757 109,592 +0.09(+1.20%)
Jan 26, 2010 7.640 7.865 7.620 7.665 90,401 -0.01(-0.07%)
Jan 25, 2010 7.501 7.742 7.481 7.670 56,825 +0.22(+2.96%)
Jan 22, 2010 7.634 7.727 7.440 7.450 98,378 -0.21(-2.74%)
Jan 21, 2010 7.906 7.942 7.655 7.660 86,762 -0.21(-2.67%)
Jan 20, 2010 7.891 7.906 7.763 7.870 87,097 -0.05(-0.65%)
Jan 19, 2010 7.834 7.921 7.712 7.921 151,634 +0.15(+1.98%)
Jan 15, 2010 7.757 7.768 7.768 7.768 117,101 +0.05(+0.66%)
Jan 14, 2010 7.670 7.747 7.590 7.716 53,700 +0.05(+0.60%)
Jan 13, 2010 7.568 7.706 7.506 7.670 71,944 +0.17(+2.25%)
Jan 12, 2010 7.787 7.858 7.496 7.501 193,688 -0.34(-4.29%)
Jan 11, 2010 7.973 7.973 7.762 7.838 90,675 -0.11(-1.39%)
Jan 08, 2010 7.818 7.958 7.752 7.948 76,402 +0.13(+1.67%)
Jan 07, 2010 7.682 7.913 7.572 7.818 130,918 +0.12(+1.50%)
Jan 06, 2010 7.642 7.816 7.607 7.702 94,993 +0.09(+1.12%)
Jan 05, 2010 7.647 7.662 7.491 7.617 140,606 -0.03(-0.33%)
Jan 04, 2010 7.416 7.672 7.391 7.642 142,349 +0.34(+4.60%)
Dec 31, 2009 7.386 7.305 7.305 7.305 77,277 -0.06(-0.82%)
Dec 30, 2009 7.506 7.582 7.346 7.366 98,036 -0.14(-1.87%)
Dec 29, 2009 7.546 7.587 7.461 7.506 104,353 -0.05(-0.60%)
Dec 28, 2009 7.330 7.582 7.330 7.551 120,793 +0.27(+3.65%)
Dec 24, 2009 7.270 7.310 7.225 7.285 29,154 +0.06(+0.76%)
Dec 23, 2009 7.255 7.260 7.160 7.230 90,904 +0.05(+0.63%)
Dec 22, 2009 7.150 7.245 7.130 7.185 80,091 +0.03(+0.42%)
Dec 21, 2009 7.140 7.245 7.125 7.155 116,417 +0.04(+0.56%)
Dec 18, 2009 7.140 7.185 7.110 7.115 138,692 +0.00(+0.00%)
Dec 17, 2009 7.130 7.180 7.069 7.115 72,789 -0.05(-0.63%)
Dec 16, 2009 7.195 7.205 7.110 7.160 109,703 +0.07(+0.92%)
Dec 15, 2009 7.150 7.215 7.084 7.095 112,296 -0.10(-1.40%)
Dec 14, 2009 7.195 7.255 7.132 7.195 124,898 +0.14(+1.92%)
Dec 11, 2009 7.039 7.090 7.029 7.059 61,817 +0.04(+0.50%)
Dec 10, 2009 6.994 7.054 6.899 7.024 91,955 +0.05(+0.65%)
Dec 09, 2009 7.009 7.014 6.899 6.979 52,606 +0.01(+0.14%)
Dec 08, 2009 6.984 7.039 6.904 6.969 62,578 -0.06(-0.79%)
Dec 07, 2009 6.979 7.029 6.976 7.024 65,924 +0.02(+0.29%)
Dec 04, 2009 6.979 7.009 6.929 7.004 96,765 +0.11(+1.60%)
Dec 03, 2009 6.899 6.974 6.879 6.894 129,477 +0.03(+0.37%)
Dec 02, 2009 6.778 6.984 6.728 6.869 168,462 +0.10(+1.48%)
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.