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 (%)
Oct 30, 2015 17.13 17.29 16.76 17.21 68,996 +0.15(+0.90%)
Oct 29, 2015 16.77 17.07 16.68 17.06 45,906 +0.43(+2.58%)
Oct 28, 2015 15.96 17.04 15.83 16.63 49,743 +0.67(+4.22%)
Oct 27, 2015 16.41 16.41 15.73 15.96 64,613 -0.59(-3.56%)
Oct 26, 2015 17.13 17.25 16.45 16.55 69,037 -0.63(-3.65%)
Oct 23, 2015 17.18 17.26 16.89 17.17 76,555 +0.08(+0.49%)
Oct 22, 2015 17.20 17.31 16.87 17.09 66,542 -0.11(-0.67%)
Oct 21, 2015 17.20 17.60 17.06 17.20 93,977 -0.07(-0.40%)
Oct 20, 2015 16.94 17.56 16.94 17.27 59,822 +0.34(+2.03%)
Oct 19, 2015 17.26 17.43 16.78 16.93 39,041 -0.38(-2.17%)
Oct 16, 2015 17.65 17.65 17.16 17.30 38,688 -0.19(-1.09%)
Oct 15, 2015 17.39 17.90 17.24 17.49 64,257 +0.01(+0.04%)
Oct 14, 2015 17.53 17.59 16.99 17.49 76,868 +0.05(+0.26%)
Oct 13, 2015 17.39 17.95 17.34 17.44 49,677 -0.07(-0.43%)
Oct 12, 2015 18.60 18.60 17.45 17.52 90,181 -1.08(-5.83%)
Oct 09, 2015 18.66 19.09 18.45 18.60 213,462 -0.02(-0.12%)
Oct 08, 2015 18.21 18.62 17.96 18.62 74,863 +0.34(+1.84%)
Oct 07, 2015 18.44 18.62 17.77 18.29 85,243 +0.05(+0.29%)
Oct 06, 2015 17.54 18.26 17.54 18.23 90,591 +0.77(+4.41%)
Oct 05, 2015 16.83 17.77 16.83 17.46 107,111 +0.68(+4.05%)
Oct 02, 2015 15.76 16.80 15.65 16.78 86,712 +0.80(+5.01%)
Oct 01, 2015 16.12 16.49 15.97 15.98 99,892 -0.01(-0.09%)
Sep 30, 2015 15.11 16.00 15.09 16.00 154,536 +1.02(+6.79%)
Sep 29, 2015 15.62 15.90 14.91 14.98 96,581 -0.54(-3.47%)
Sep 28, 2015 16.03 16.07 15.44 15.52 105,914 -0.67(-4.16%)
Sep 25, 2015 16.39 16.63 16.16 16.19 49,427 -0.08(-0.51%)
Sep 24, 2015 15.94 16.30 15.55 16.27 86,334 +0.11(+0.69%)
Sep 23, 2015 16.51 16.65 16.10 16.16 72,751 -0.40(-2.44%)
Sep 22, 2015 16.50 16.63 16.23 16.57 60,138 -0.07(-0.45%)
Sep 21, 2015 16.66 16.78 16.54 16.64 54,353 +0.10(+0.59%)
Sep 18, 2015 16.49 16.77 16.43 16.54 109,979 -0.18(-1.07%)
Sep 17, 2015 15.85 16.86 15.85 16.72 215,515 +0.74(+4.63%)
Sep 16, 2015 15.18 16.01 15.12 15.98 102,806 +1.02(+6.80%)
Sep 15, 2015 14.87 15.08 14.57 14.96 132,334 +0.03(+0.20%)
Sep 14, 2015 15.40 15.66 14.82 14.94 152,388 -0.51(-3.29%)
Sep 11, 2015 15.71 15.71 15.38 15.44 84,535 -0.35(-2.23%)
Sep 10, 2015 15.82 16.04 15.73 15.80 98,703 -0.07(-0.47%)
Sep 09, 2015 16.06 16.12 15.78 15.87 95,470 -0.19(-1.21%)
Sep 08, 2015 16.09 16.31 15.76 16.06 90,382 -0.02(-0.14%)
Sep 04, 2015 16.20 16.09 16.09 16.09 57,362 -0.25(-1.51%)
Sep 03, 2015 16.30 16.64 16.15 16.33 58,207 -0.09(-0.55%)
Sep 02, 2015 16.72 16.72 16.12 16.42 102,068 -0.19(-1.17%)
Sep 01, 2015 16.51 16.87 16.30 16.62 50,476 -0.33(-1.94%)
Aug 31, 2015 17.05 17.21 16.62 16.95 78,552 -0.21(-1.22%)
Aug 28, 2015 16.53 17.37 16.41 17.16 55,172 +0.49(+2.92%)
Aug 27, 2015 15.93 17.27 15.93 16.67 62,706 +0.91(+5.74%)
Aug 26, 2015 15.80 16.03 15.37 15.77 91,129 +0.16(+1.01%)
Aug 25, 2015 16.45 16.66 15.53 15.61 114,897 -0.52(-3.20%)
Aug 24, 2015 15.41 16.83 15.41 16.12 106,505 -0.49(-2.97%)
Aug 21, 2015 17.01 17.25 16.51 16.62 52,308 -0.67(-3.89%)
Aug 20, 2015 17.52 17.80 17.25 17.29 37,381 -0.38(-2.16%)
Aug 19, 2015 17.66 18.04 17.36 17.67 75,696 -0.19(-1.09%)
Aug 18, 2015 17.92 17.93 17.66 17.87 49,085 -0.26(-1.42%)
Aug 17, 2015 18.13 18.51 17.84 18.12 31,440 -0.12(-0.64%)
Aug 14, 2015 17.78 18.27 17.64 18.24 60,572 +0.53(+3.00%)
Aug 13, 2015 18.03 18.32 17.65 17.71 66,867 -0.49(-2.67%)
Aug 12, 2015 17.50 18.25 17.50 18.20 73,717 +0.67(+3.80%)
Aug 11, 2015 16.88 17.58 16.88 17.53 76,715 +0.37(+2.14%)
Aug 10, 2015 16.23 17.25 16.23 17.16 91,005 +1.07(+6.65%)
Aug 07, 2015 15.63 16.35 15.50 16.09 69,070 +0.46(+2.97%)
Aug 06, 2015 15.69 15.78 15.32 15.63 87,972 -0.14(-0.90%)
Aug 05, 2015 16.96 17.23 15.77 15.77 90,097 -1.03(-6.14%)
Aug 04, 2015 16.66 16.92 16.49 16.80 35,555 +0.19(+1.13%)
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.