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, 2013 16.40 16.62 16.32 16.34 47,436 -0.21(-1.28%)
May 30, 2013 16.51 16.55 16.18 16.55 73,332 +0.01(+0.04%)
May 29, 2013 16.53 16.69 16.52 16.54 39,811 -0.15(-0.92%)
May 28, 2013 16.61 16.95 16.59 16.70 44,656 +0.14(+0.85%)
May 24, 2013 16.61 16.63 16.48 16.56 35,945 -0.06(-0.35%)
May 23, 2013 16.65 16.83 16.57 16.61 36,863 -0.15(-0.88%)
May 22, 2013 17.12 17.22 16.67 16.76 59,012 -0.35(-2.02%)
May 21, 2013 17.29 17.34 17.11 17.11 36,445 -0.22(-1.26%)
May 20, 2013 17.29 17.37 17.20 17.33 37,254 +0.03(+0.19%)
May 17, 2013 17.17 17.45 17.14 17.29 49,767 +0.08(+0.45%)
May 16, 2013 17.25 17.41 17.22 17.22 43,127 -0.15(-0.88%)
May 15, 2013 17.17 17.37 17.09 17.37 39,788 +0.45(+2.69%)
May 13, 2013 16.73 16.92 16.57 16.92 58,456 +0.13(+0.79%)
May 10, 2013 16.95 16.95 16.61 16.78 38,047 -0.08(-0.49%)
May 09, 2013 16.99 16.99 16.84 16.86 37,244 -0.24(-1.39%)
May 08, 2013 17.06 17.18 16.98 17.10 49,616 -0.08(-0.48%)
May 07, 2013 16.81 17.21 16.71 17.18 55,205 +0.30(+1.78%)
May 06, 2013 16.88 16.90 16.72 16.88 32,826 +0.09(+0.53%)
May 03, 2013 16.56 16.80 16.53 16.79 78,759 +0.26(+1.59%)
May 02, 2013 16.45 16.61 16.45 16.53 41,372 +0.10(+0.58%)
May 01, 2013 16.52 16.52 16.40 16.44 32,698 -0.13(-0.77%)
Apr 30, 2013 16.51 16.62 16.50 16.56 35,608 -0.03(-0.15%)
Apr 29, 2013 16.62 16.70 16.52 16.59 44,688 +0.02(+0.12%)
Apr 26, 2013 16.61 16.57 16.52 16.57 38,189 +0.04(+0.23%)
Apr 25, 2013 16.55 16.58 16.40 16.53 48,443 -0.04(-0.27%)
Apr 24, 2013 16.55 16.65 16.49 16.58 38,599 -0.05(-0.31%)
Apr 23, 2013 16.51 16.65 16.49 16.63 26,745 +0.19(+1.17%)
Apr 22, 2013 16.36 16.46 16.27 16.44 38,393 +0.06(+0.39%)
Apr 19, 2013 16.24 16.38 16.19 16.37 36,996 +0.13(+0.83%)
Apr 18, 2013 16.27 16.29 16.16 16.24 36,331 -0.04(-0.24%)
Apr 17, 2013 16.30 16.44 16.20 16.27 67,145 -0.25(-1.53%)
Apr 16, 2013 16.43 16.54 16.34 16.53 58,921 +0.33(+2.02%)
Apr 15, 2013 16.54 16.54 16.14 16.20 46,671 -0.32(-1.94%)
Apr 12, 2013 16.69 16.69 16.46 16.52 38,263 -0.13(-0.80%)
Apr 11, 2013 16.75 16.76 16.64 16.65 31,345 +0.01(+0.04%)
Apr 10, 2013 16.64 16.69 16.60 16.65 28,550 +0.06(+0.34%)
Apr 09, 2013 16.57 16.64 16.52 16.59 35,686 -0.01(-0.05%)
Apr 08, 2013 16.50 16.65 16.44 16.60 23,383 +0.10(+0.59%)
Apr 05, 2013 16.20 16.51 16.14 16.50 30,332 +0.23(+1.39%)
Apr 04, 2013 16.22 16.28 16.16 16.28 22,264 +0.03(+0.19%)
Apr 03, 2013 16.53 16.63 16.11 16.24 67,392 -0.28(-1.68%)
Apr 02, 2013 16.62 16.69 16.41 16.52 47,391 -0.01(-0.04%)
Apr 01, 2013 16.57 16.58 16.27 16.53 61,274 +0.02(+0.11%)
Mar 28, 2013 16.61 16.63 16.35 16.51 25,341 -0.03(-0.15%)
Mar 27, 2013 16.23 16.53 16.10 16.53 36,897 +0.05(+0.31%)
Mar 26, 2013 16.30 16.50 16.30 16.48 28,540 +0.15(+0.93%)
Mar 25, 2013 16.53 16.74 16.24 16.33 46,856 -0.09(-0.58%)
Mar 22, 2013 16.17 16.48 16.10 16.43 75,216 +0.27(+1.68%)
Mar 21, 2013 16.14 16.32 16.12 16.16 39,098 +0.10(+0.63%)
Mar 20, 2013 16.22 16.22 15.95 16.06 65,920 -0.16(-1.01%)
Mar 19, 2013 16.31 16.34 16.15 16.22 21,886 -0.14(-0.89%)
Mar 18, 2013 16.37 16.45 16.17 16.36 48,671 -0.21(-1.29%)
Mar 15, 2013 16.79 16.79 16.56 16.58 32,695 -0.26(-1.53%)
Mar 14, 2013 16.83 16.84 16.71 16.84 27,040 +0.01(+0.04%)
Mar 13, 2013 16.94 16.94 16.69 16.83 35,487 -0.01(-0.07%)
Mar 12, 2013 16.82 16.89 16.65 16.84 40,171 -0.06(-0.37%)
Mar 11, 2013 16.94 16.99 16.84 16.91 21,305 -0.12(-0.70%)
Mar 08, 2013 17.00 17.05 16.86 17.03 29,913 +0.09(+0.52%)
Mar 07, 2013 16.73 16.99 16.57 16.94 55,536 +0.11(+0.67%)
Mar 06, 2013 16.93 16.96 16.72 16.82 35,427 -0.14(-0.85%)
Mar 05, 2013 16.98 17.00 16.87 16.97 29,734 +0.09(+0.52%)
Mar 04, 2013 17.01 17.10 16.84 16.88 35,265 -0.14(-0.81%)
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.