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%)
May 01, 2017 16.90 16.92 16.79 16.85 49,244 +0.02(+0.11%)
Apr 28, 2017 16.90 16.90 16.74 16.83 22,694 -0.01(-0.05%)
Apr 27, 2017 17.00 17.01 16.74 16.84 32,414 -0.16(-0.94%)
Apr 26, 2017 17.03 17.10 16.87 17.00 35,543 -0.05(-0.31%)
Apr 25, 2017 16.97 17.12 16.93 17.05 64,908 +0.07(+0.42%)
Apr 24, 2017 16.95 17.01 16.86 16.98 33,720 +0.18(+1.06%)
Apr 21, 2017 16.94 17.04 16.76 16.80 51,157 -0.04(-0.21%)
Apr 20, 2017 16.80 16.89 16.76 16.84 30,474 +0.02(+0.11%)
Apr 19, 2017 16.97 16.98 16.82 16.82 24,900 -0.11(-0.63%)
Apr 18, 2017 16.85 16.94 16.76 16.93 33,848 +0.01(+0.05%)
Apr 17, 2017 17.04 17.04 16.79 16.92 30,865 -0.05(-0.32%)
Apr 13, 2017 17.14 17.23 16.96 16.97 50,659 -0.17(-0.99%)
Apr 12, 2017 17.14 17.21 17.01 17.14 58,680 +0.02(+0.10%)
Apr 11, 2017 17.16 17.33 17.07 17.12 98,287 -0.06(-0.36%)
Apr 10, 2017 17.17 17.24 17.05 17.19 117,452 +0.10(+0.56%)
Apr 07, 2017 17.28 17.28 17.06 17.09 59,467 -0.13(-0.76%)
Apr 06, 2017 17.06 17.26 17.03 17.22 50,848 +0.17(+1.02%)
Apr 05, 2017 17.12 17.22 16.94 17.05 145,959 +0.11(+0.67%)
Apr 04, 2017 16.85 16.96 16.77 16.93 67,248 +0.12(+0.73%)
Apr 03, 2017 16.58 16.91 16.58 16.81 131,292 -0.20(-1.18%)
Mar 31, 2017 16.85 17.06 16.84 17.01 114,177 +0.21(+1.25%)
Mar 30, 2017 16.85 16.86 16.76 16.80 151,784 +0.01(+0.05%)
Mar 29, 2017 16.80 16.93 16.74 16.79 294,945 -0.03(-0.16%)
Mar 28, 2017 16.80 16.95 16.71 16.82 67,294 +0.15(+0.89%)
Mar 27, 2017 16.66 16.74 16.59 16.67 45,403 -0.14(-0.83%)
Mar 24, 2017 16.83 16.93 16.72 16.81 52,469 +0.03(+0.16%)
Mar 23, 2017 16.54 16.85 16.17 16.78 64,149 +0.24(+1.48%)
Mar 22, 2017 16.42 16.54 16.33 16.54 29,858 +0.00(+0.00%)
Mar 21, 2017 16.60 16.71 16.42 16.54 27,876 -0.13(-0.79%)
Mar 20, 2017 16.72 16.74 16.64 16.67 28,597 -0.05(-0.31%)
Mar 17, 2017 16.72 16.79 16.62 16.72 27,021 +0.03(+0.16%)
Mar 16, 2017 16.77 16.77 16.57 16.70 27,890 -0.03(-0.21%)
Mar 15, 2017 16.50 16.77 16.41 16.73 46,634 +0.31(+1.91%)
Mar 14, 2017 16.76 16.79 16.39 16.42 69,120 -0.47(-2.79%)
Mar 13, 2017 16.80 16.91 16.73 16.89 38,470 +0.16(+0.94%)
Mar 10, 2017 16.80 16.81 16.55 16.73 50,550 +0.05(+0.31%)
Mar 09, 2017 17.13 17.18 16.30 16.68 163,724 -0.49(-2.85%)
Mar 08, 2017 17.51 17.61 17.06 17.17 81,088 -0.38(-2.14%)
Mar 07, 2017 17.60 17.63 17.53 17.54 52,948 -0.09(-0.50%)
Mar 06, 2017 17.55 17.64 17.54 17.63 30,936 +0.01(+0.05%)
Mar 03, 2017 17.67 17.72 17.54 17.62 67,996 +0.01(+0.05%)
Mar 02, 2017 17.68 17.68 17.54 17.61 37,806 -0.06(-0.35%)
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.