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 (%)
Jul 31, 2017 16.08 16.08 15.95 16.04 12,222 -0.03(-0.17%)
Jul 28, 2017 16.13 16.15 16.00 16.07 27,330 +0.00(+0.00%)
Jul 27, 2017 16.15 16.15 15.94 16.07 30,997 -0.05(-0.31%)
Jul 26, 2017 16.23 16.23 16.09 16.12 28,002 -0.08(-0.48%)
Jul 25, 2017 16.16 16.34 16.02 16.20 41,369 +0.16(+1.02%)
Jul 24, 2017 16.11 16.11 15.96 16.03 22,140 +0.05(+0.34%)
Jul 21, 2017 16.05 16.23 15.91 15.98 35,926 -0.06(-0.40%)
Jul 20, 2017 16.20 16.25 16.00 16.04 28,971 -0.22(-1.34%)
Jul 19, 2017 16.34 16.52 16.19 16.26 26,302 -0.08(-0.50%)
Jul 18, 2017 16.47 16.49 16.17 16.34 22,101 -0.04(-0.22%)
Jul 17, 2017 16.23 16.46 16.23 16.38 25,165 +0.15(+0.95%)
Jul 14, 2017 16.22 16.33 16.16 16.23 48,842 +0.09(+0.56%)
Jul 13, 2017 16.23 16.23 15.97 16.13 22,367 -0.04(-0.23%)
Jul 12, 2017 16.09 16.17 15.99 16.17 20,901 +0.16(+1.03%)
Jul 11, 2017 16.08 16.10 15.91 16.01 26,138 -0.05(-0.34%)
Jul 10, 2017 16.02 16.16 16.02 16.06 17,320 +0.05(+0.28%)
Jul 07, 2017 16.19 16.30 16.00 16.02 31,230 -0.26(-1.62%)
Jul 06, 2017 16.29 16.55 16.19 16.28 38,376 +0.11(+0.68%)
Jul 05, 2017 16.34 16.42 16.12 16.17 57,218 -0.17(-1.04%)
Jul 03, 2017 16.24 16.39 16.12 16.34 40,239 +0.20(+1.21%)
Jun 30, 2017 15.80 16.19 15.78 16.14 41,394 +0.45(+2.90%)
Jun 29, 2017 15.73 15.87 15.50 15.69 43,492 +0.07(+0.46%)
Jun 28, 2017 15.65 15.86 15.59 15.62 36,268 +0.04(+0.23%)
Jun 27, 2017 15.50 15.81 15.43 15.58 61,987 +0.11(+0.69%)
Jun 26, 2017 15.34 15.57 15.18 15.48 44,480 +0.16(+1.05%)
Jun 23, 2017 15.24 15.45 15.17 15.32 21,450 +0.10(+0.64%)
Jun 22, 2017 14.95 15.57 14.95 15.22 38,985 +0.34(+2.28%)
Jun 21, 2017 14.93 15.17 14.63 14.88 163,523 -0.04(-0.24%)
Jun 20, 2017 15.24 15.28 14.79 14.91 155,515 -0.45(-2.96%)
Jun 19, 2017 15.43 15.54 15.31 15.37 32,334 -0.03(-0.17%)
Jun 16, 2017 15.37 15.53 15.19 15.40 22,921 +0.03(+0.17%)
Jun 15, 2017 15.28 15.39 15.19 15.37 47,818 -0.02(-0.12%)
Jun 14, 2017 15.76 15.78 15.39 15.39 43,789 -0.49(-3.09%)
Jun 13, 2017 15.83 16.13 15.83 15.88 18,707 -0.04(-0.22%)
Jun 12, 2017 15.89 16.14 15.81 15.91 33,464 +0.12(+0.73%)
Jun 09, 2017 15.68 15.93 15.68 15.80 23,862 +0.12(+0.80%)
Jun 08, 2017 15.84 16.05 15.65 15.67 58,146 -0.20(-1.29%)
Jun 07, 2017 16.09 16.28 15.73 15.88 61,175 -0.28(-1.71%)
Jun 06, 2017 16.14 16.30 16.07 16.15 20,363 +0.02(+0.11%)
Jun 05, 2017 16.24 16.24 16.07 16.14 27,312 -0.08(-0.49%)
Jun 02, 2017 16.38 16.38 16.22 16.22 58,684 -0.20(-1.19%)
Jun 01, 2017 16.67 16.76 16.35 16.41 59,682 +0.00(+0.00%)
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.