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 (%)
May 31, 2017 16.40 16.46 16.22 16.41 41,177 -0.07(-0.43%)
May 30, 2017 16.66 16.72 16.33 16.48 98,521 -0.22(-1.33%)
May 26, 2017 16.31 16.80 16.31 16.71 110,082 +0.38(+2.35%)
May 25, 2017 16.67 16.67 16.24 16.32 28,443 -0.30(-1.82%)
May 24, 2017 16.84 16.84 16.56 16.63 36,409 -0.20(-1.17%)
May 23, 2017 16.90 16.90 16.75 16.82 25,302 +0.01(+0.05%)
May 22, 2017 16.71 16.81 16.45 16.81 72,176 +0.29(+1.73%)
May 19, 2017 16.29 16.56 16.24 16.53 46,241 +0.37(+2.32%)
May 18, 2017 16.16 16.21 15.92 16.15 32,933 -0.02(-0.11%)
May 17, 2017 16.51 16.51 16.13 16.17 38,033 -0.29(-1.73%)
May 16, 2017 16.70 16.70 16.45 16.46 25,241 -0.21(-1.28%)
May 15, 2017 16.72 16.79 16.59 16.67 31,248 +0.16(+0.97%)
May 12, 2017 16.38 16.52 16.32 16.51 23,478 +0.16(+0.98%)
May 11, 2017 16.49 16.49 16.30 16.35 45,949 -0.10(-0.60%)
May 10, 2017 16.35 16.45 16.22 16.45 27,961 +0.20(+1.21%)
May 09, 2017 16.28 16.30 16.11 16.25 43,977 -0.04(-0.27%)
May 08, 2017 16.26 16.39 16.19 16.30 30,975 +0.05(+0.33%)
May 05, 2017 16.15 16.27 16.04 16.24 41,805 +0.14(+0.89%)
May 04, 2017 16.63 16.63 16.04 16.10 65,902 -0.59(-3.52%)
May 03, 2017 16.77 16.82 16.66 16.69 47,942 -0.10(-0.58%)
May 02, 2017 16.85 16.92 16.72 16.79 38,900 -0.06(-0.37%)
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.