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 (%)
Jan 30, 2015 22.96 23.06 22.62 22.71 167,388 -0.28(-1.22%)
Jan 29, 2015 22.87 23.30 22.63 22.99 49,661 +0.12(+0.50%)
Jan 28, 2015 23.21 23.32 22.72 22.87 54,478 -0.30(-1.27%)
Jan 27, 2015 23.44 23.58 23.04 23.17 36,311 -0.44(-1.86%)
Jan 26, 2015 23.99 24.15 23.53 23.60 38,164 -0.48(-2.00%)
Jan 23, 2015 23.79 24.43 23.76 24.09 34,765 +0.04(+0.18%)
Jan 22, 2015 24.07 24.35 23.84 24.04 44,351 +0.12(+0.50%)
Jan 21, 2015 23.13 24.05 23.07 23.93 48,652 +0.79(+3.43%)
Jan 20, 2015 22.93 23.44 22.68 23.13 45,913 -0.02(-0.09%)
Jan 16, 2015 22.35 23.22 22.35 23.15 71,581 +0.72(+3.22%)
Jan 15, 2015 22.61 23.17 22.18 22.43 39,452 +0.04(+0.16%)
Jan 14, 2015 22.42 22.86 21.84 22.39 89,206 -0.32(-1.40%)
Jan 13, 2015 23.38 23.38 22.35 22.71 94,211 -0.28(-1.20%)
Jan 12, 2015 24.09 24.36 22.79 22.99 117,687 -1.21(-5.01%)
Jan 09, 2015 24.53 24.60 23.92 24.20 53,916 -0.13(-0.52%)
Jan 08, 2015 24.31 25.02 24.10 24.33 27,483 +0.18(+0.73%)
Jan 07, 2015 24.58 24.80 24.05 24.15 57,172 -0.11(-0.47%)
Jan 06, 2015 24.85 24.87 24.17 24.27 82,952 -0.41(-1.67%)
Jan 05, 2015 25.65 25.65 24.45 24.68 110,369 -1.03(-4.02%)
Jan 02, 2015 25.53 25.77 25.29 25.71 51,084 +0.39(+1.54%)
Dec 31, 2014 25.22 25.32 25.32 25.32 53,778 +0.21(+0.82%)
Dec 30, 2014 24.81 25.46 24.61 25.12 40,670 +0.30(+1.23%)
Dec 29, 2014 24.46 25.04 24.46 24.81 47,311 +0.30(+1.21%)
Dec 26, 2014 24.36 24.80 24.24 24.51 58,500 +0.16(+0.64%)
Dec 24, 2014 24.15 24.36 24.36 24.36 37,686 +0.10(+0.41%)
Dec 23, 2014 23.84 24.50 23.54 24.26 49,751 +0.74(+3.13%)
Dec 22, 2014 24.07 24.22 23.43 23.52 79,910 -0.60(-2.47%)
Dec 19, 2014 23.59 24.19 23.48 24.12 82,040 +0.64(+2.75%)
Dec 18, 2014 22.71 23.61 22.71 23.47 156,896 +0.92(+4.08%)
Dec 17, 2014 21.15 22.67 21.00 22.55 133,152 +1.40(+6.63%)
Dec 16, 2014 20.62 21.52 19.84 21.15 109,892 +0.27(+1.29%)
Dec 15, 2014 22.49 22.49 20.74 20.88 96,046 -0.98(-4.50%)
Dec 12, 2014 21.92 22.37 21.67 21.86 80,631 -0.26(-1.15%)
Dec 11, 2014 21.80 22.67 21.80 22.12 92,996 +0.18(+0.81%)
Dec 10, 2014 22.03 22.05 21.63 21.94 142,410 -0.30(-1.37%)
Dec 09, 2014 21.81 22.31 21.25 22.25 121,175 +0.11(+0.48%)
Dec 08, 2014 23.75 23.75 22.09 22.14 114,915 -1.76(-7.35%)
Dec 05, 2014 24.00 24.24 23.78 23.90 33,445 -0.12(-0.50%)
Dec 04, 2014 24.08 24.43 23.74 24.02 39,040 +0.17(+0.71%)
Dec 03, 2014 23.29 24.06 23.29 23.85 68,930 +0.52(+2.25%)
Dec 02, 2014 22.76 23.58 22.67 23.32 77,472 +0.51(+2.24%)
Dec 01, 2014 24.43 24.44 22.80 22.81 216,570 -1.98(-7.97%)
Nov 28, 2014 26.22 26.22 24.70 24.79 118,461 -1.75(-6.59%)
Nov 26, 2014 26.60 26.54 26.54 26.54 42,486 +0.03(+0.11%)
Nov 25, 2014 26.57 26.57 26.39 26.51 22,315 +0.11(+0.40%)
Nov 24, 2014 26.81 26.81 26.38 26.40 43,657 -0.27(-1.01%)
Nov 21, 2014 26.86 27.28 26.57 26.67 61,819 -0.03(-0.11%)
Nov 20, 2014 26.39 26.72 26.22 26.70 39,185 +0.27(+1.02%)
Nov 19, 2014 26.07 26.43 25.94 26.43 51,705 +0.43(+1.66%)
Nov 18, 2014 25.75 26.14 25.75 26.00 40,334 +0.20(+0.77%)
Nov 17, 2014 25.56 25.98 25.56 25.80 29,099 +0.08(+0.30%)
Nov 14, 2014 25.48 25.90 25.48 25.72 35,674 +0.23(+0.89%)
Nov 13, 2014 25.77 25.84 25.40 25.50 40,166 -0.17(-0.66%)
Nov 12, 2014 25.23 25.83 25.23 25.67 51,189 +0.18(+0.69%)
Nov 11, 2014 25.36 25.50 25.16 25.49 29,878 +0.18(+0.70%)
Nov 10, 2014 25.80 25.80 25.24 25.31 91,689 -0.50(-1.92%)
Nov 07, 2014 25.53 25.94 25.40 25.81 94,858 +0.31(+1.22%)
Nov 06, 2014 25.38 25.57 25.25 25.50 40,176 -0.01(-0.03%)
Nov 05, 2014 25.38 25.50 25.01 25.50 62,715 +0.36(+1.44%)
Nov 04, 2014 25.50 25.50 24.87 25.14 99,754 -0.51(-1.99%)
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.