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 28, 2010 7.545 7.639 7.399 7.545 68,143 -0.09(-1.23%)
May 27, 2010 7.555 7.644 7.482 7.639 57,657 +0.30(+4.13%)
May 26, 2010 7.336 7.414 7.195 7.336 701 +0.21(+3.00%)
May 25, 2010 6.960 7.138 6.783 7.122 89,627 +0.03(+0.37%)
May 24, 2010 7.232 7.279 7.080 7.096 105,934 -0.11(-1.59%)
May 21, 2010 7.075 7.362 7.070 7.211 155,758 +0.01(+0.07%)
May 20, 2010 7.232 7.399 7.206 7.206 211,640 -0.55(-7.07%)
May 19, 2010 7.936 7.957 7.529 7.753 96,128 -0.21(-2.69%)
May 18, 2010 8.249 8.249 7.901 7.967 96,379 -0.18(-2.24%)
May 17, 2010 8.192 8.239 7.920 8.150 118,878 -0.03(-0.38%)
May 14, 2010 8.181 8.244 8.077 8.181 75,209 -0.16(-1.88%)
May 13, 2010 8.468 8.490 8.307 8.338 89,087 -0.17(-2.02%)
May 12, 2010 8.192 8.578 8.192 8.510 119,457 +0.33(+4.08%)
May 11, 2010 8.124 8.280 8.082 8.176 111,559 +0.16(+1.95%)
May 10, 2010 7.873 8.046 7.827 8.020 118,512 +0.42(+5.56%)
May 07, 2010 7.487 7.707 7.054 7.597 212,124 -0.01(-0.14%)
May 06, 2010 7.920 8.030 6.966 7.607 383,990 -0.33(-4.20%)
May 05, 2010 8.014 8.077 7.884 7.941 277,404 -0.24(-2.93%)
May 04, 2010 8.505 8.520 8.160 8.181 132,474 -0.41(-4.80%)
May 03, 2010 8.458 8.620 8.437 8.594 71,936 +0.16(+1.86%)
Apr 30, 2010 8.494 8.593 8.432 8.437 99,289 -0.07(-0.86%)
Apr 29, 2010 8.411 8.520 8.385 8.510 71,181 +0.16(+1.87%)
Apr 28, 2010 8.317 8.411 8.312 8.354 89,764 +0.09(+1.07%)
Apr 27, 2010 8.489 8.526 8.228 8.265 151,461 -0.29(-3.36%)
Apr 26, 2010 8.494 8.604 8.484 8.552 50,441 +0.08(+0.99%)
Apr 23, 2010 8.364 8.484 8.254 8.468 109,161 +0.13(+1.50%)
Apr 22, 2010 8.327 8.348 8.223 8.343 113,864 -0.07(-0.87%)
Apr 21, 2010 8.312 8.463 8.286 8.416 132,831 +0.09(+1.07%)
Apr 20, 2010 8.374 8.374 8.280 8.327 108,504 -0.01(-0.06%)
Apr 19, 2010 8.113 8.348 8.098 8.333 129,808 +0.18(+2.24%)
Apr 16, 2010 8.500 8.500 8.145 8.150 124,122 -0.33(-3.88%)
Apr 15, 2010 8.573 8.651 8.453 8.479 124,827 -0.13(-1.52%)
Apr 14, 2010 8.620 8.640 8.520 8.609 78,554 +0.07(+0.79%)
Apr 13, 2010 8.480 8.603 8.421 8.541 166,896 +0.04(+0.48%)
Apr 12, 2010 8.557 8.593 8.463 8.500 127,630 -0.06(-0.66%)
Apr 09, 2010 8.664 8.680 8.475 8.557 107,697 -0.07(-0.77%)
Apr 08, 2010 8.562 8.677 8.464 8.623 116,080 +0.01(+0.06%)
Apr 07, 2010 8.710 8.710 8.475 8.618 146,817 -0.08(-0.94%)
Apr 06, 2010 8.659 8.700 8.634 8.700 125,885 +0.02(+0.24%)
Apr 05, 2010 8.429 8.680 8.408 8.680 104,596 +0.33(+3.93%)
Apr 01, 2010 8.188 8.352 8.352 8.352 78,067 +0.07(+0.87%)
Mar 31, 2010 8.429 8.485 8.275 8.280 97,297 -0.16(-1.88%)
Mar 30, 2010 8.454 8.490 8.413 8.439 87,835 +0.00(+0.00%)
Mar 29, 2010 8.449 8.485 8.352 8.439 60,892 +0.02(+0.18%)
Mar 26, 2010 8.480 8.490 8.367 8.424 56,926 -0.01(-0.06%)
Mar 25, 2010 8.388 8.485 8.285 8.429 112,926 +0.08(+0.98%)
Mar 24, 2010 8.398 8.403 8.280 8.347 134,359 -0.10(-1.21%)
Mar 23, 2010 8.326 8.459 8.290 8.449 72,551 +0.11(+1.29%)
Mar 22, 2010 8.260 8.367 8.260 8.342 85,097 +0.07(+0.80%)
Mar 19, 2010 8.336 8.357 8.203 8.275 74,419 -0.06(-0.68%)
Mar 18, 2010 8.372 8.459 8.315 8.331 69,952 -0.02(-0.25%)
Mar 17, 2010 8.326 8.403 8.225 8.352 82,409 +0.03(+0.37%)
Mar 16, 2010 8.224 8.321 8.167 8.321 61,132 +0.16(+1.95%)
Mar 15, 2010 8.111 8.162 8.081 8.162 66,825 +0.09(+1.14%)
Mar 12, 2010 8.055 8.070 8.019 8.070 28,375 +0.04(+0.45%)
Mar 11, 2010 8.070 8.085 7.952 8.034 83,906 -0.07(-0.88%)
Mar 10, 2010 7.998 8.111 7.891 8.106 150,744 +0.15(+1.87%)
Mar 09, 2010 7.804 7.993 7.778 7.957 97,150 +0.14(+1.77%)
Mar 08, 2010 7.937 7.937 7.811 7.819 71,736 -0.06(-0.78%)
Mar 05, 2010 7.834 7.978 7.788 7.880 128,748 +0.08(+1.05%)
Mar 04, 2010 7.804 7.839 7.742 7.798 40,774 -0.01(-0.13%)
Mar 03, 2010 7.819 7.875 7.768 7.809 78,161 +0.02(+0.26%)
Mar 02, 2010 7.850 7.860 7.768 7.788 100,888 -0.03(-0.33%)
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.