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 31, 2016 15.69 15.75 15.06 15.17 49,133 -0.48(-3.05%)
Oct 28, 2016 15.83 15.87 15.65 15.64 48,807 -0.20(-1.24%)
Oct 27, 2016 15.93 16.18 15.84 15.84 40,783 -0.10(-0.64%)
Oct 26, 2016 15.79 16.14 15.76 15.94 28,906 +0.05(+0.32%)
Oct 25, 2016 16.01 16.09 15.85 15.89 28,974 -0.09(-0.53%)
Oct 24, 2016 15.93 16.08 15.93 15.98 25,928 +0.05(+0.32%)
Oct 21, 2016 15.78 15.97 15.77 15.93 25,871 +0.15(+0.97%)
Oct 20, 2016 15.77 15.92 15.72 15.77 18,175 -0.04(-0.27%)
Oct 19, 2016 15.82 16.09 15.68 15.81 73,629 +0.00(+0.00%)
Oct 18, 2016 15.80 15.88 15.71 15.81 31,878 +0.09(+0.60%)
Oct 17, 2016 15.89 16.00 15.52 15.72 35,056 -0.19(-1.18%)
Oct 14, 2016 15.98 15.99 15.79 15.91 42,671 +0.16(+1.04%)
Oct 13, 2016 15.75 15.84 15.59 15.74 48,631 -0.06(-0.39%)
Oct 12, 2016 15.87 15.98 15.79 15.81 16,598 -0.09(-0.54%)
Oct 11, 2016 15.81 15.98 15.72 15.89 34,308 -0.10(-0.64%)
Oct 10, 2016 15.89 16.01 15.83 15.99 35,251 +0.21(+1.35%)
Oct 07, 2016 15.64 15.85 15.64 15.78 36,174 +0.18(+1.15%)
Oct 06, 2016 15.74 15.78 15.50 15.60 39,260 -0.03(-0.16%)
Oct 05, 2016 15.55 15.70 15.52 15.63 32,185 +0.19(+1.21%)
Oct 04, 2016 15.73 15.90 15.43 15.44 89,696 -0.25(-1.59%)
Oct 03, 2016 15.75 15.91 15.69 15.69 62,573 -0.05(-0.29%)
Sep 30, 2016 15.67 15.86 15.62 15.73 50,388 +0.05(+0.29%)
Sep 29, 2016 15.66 15.83 15.55 15.69 42,332 +0.10(+0.64%)
Sep 28, 2016 15.27 15.62 15.12 15.59 27,895 +0.25(+1.62%)
Sep 27, 2016 15.27 15.37 15.12 15.34 35,252 +0.02(+0.11%)
Sep 26, 2016 15.45 15.48 15.29 15.32 26,272 -0.12(-0.81%)
Sep 23, 2016 15.37 15.54 15.36 15.45 15,664 -0.03(-0.21%)
Sep 22, 2016 15.48 15.52 15.27 15.48 133,814 +0.18(+1.19%)
Sep 21, 2016 15.12 15.32 15.07 15.30 45,951 +0.27(+1.77%)
Sep 20, 2016 15.13 15.13 14.97 15.03 17,459 -0.03(-0.22%)
Sep 19, 2016 15.32 15.63 15.01 15.07 58,093 -0.11(-0.71%)
Sep 16, 2016 14.81 15.36 14.77 15.17 31,551 +0.23(+1.55%)
Sep 15, 2016 14.73 14.96 14.69 14.94 30,984 +0.27(+1.87%)
Sep 14, 2016 14.68 14.97 14.64 14.67 23,342 -0.02(-0.17%)
Sep 13, 2016 15.17 15.17 14.65 14.69 45,575 -0.62(-4.06%)
Sep 12, 2016 15.22 15.47 15.16 15.32 48,041 -0.19(-1.23%)
Sep 09, 2016 15.91 15.91 15.50 15.51 35,675 -0.61(-3.81%)
Sep 08, 2016 15.85 16.16 15.85 16.12 55,445 +0.37(+2.32%)
Sep 07, 2016 15.63 15.83 15.61 15.75 26,986 +0.25(+1.61%)
Sep 06, 2016 15.60 15.77 15.50 15.51 43,674 +0.01(+0.05%)
Sep 02, 2016 15.39 15.50 15.50 15.50 33,629 +0.20(+1.30%)
Sep 01, 2016 15.46 15.46 14.99 15.30 53,382 -0.19(-1.23%)
Aug 31, 2016 15.64 15.64 15.34 15.49 48,329 -0.27(-1.68%)
Aug 30, 2016 15.80 16.12 15.61 15.75 37,645 -0.09(-0.58%)
Aug 29, 2016 15.38 15.91 15.24 15.85 99,965 +0.39(+2.52%)
Aug 26, 2016 15.46 15.81 15.29 15.46 53,149 +0.07(+0.49%)
Aug 25, 2016 15.63 15.71 15.27 15.38 42,887 -0.27(-1.70%)
Aug 24, 2016 15.87 16.00 15.62 15.65 35,731 -0.35(-2.18%)
Aug 23, 2016 15.86 16.17 15.82 16.00 37,932 +0.17(+1.05%)
Aug 22, 2016 15.84 15.91 15.58 15.83 45,717 -0.07(-0.42%)
Aug 19, 2016 16.01 16.01 15.81 15.90 26,287 -0.07(-0.42%)
Aug 18, 2016 15.73 16.00 15.52 15.96 59,830 +0.27(+1.74%)
Aug 17, 2016 15.78 15.80 15.51 15.69 38,750 -0.12(-0.79%)
Aug 16, 2016 15.61 15.85 15.61 15.81 50,783 +0.12(+0.79%)
Aug 15, 2016 15.18 15.78 15.18 15.69 166,131 +0.43(+2.83%)
Aug 12, 2016 14.93 15.26 14.92 15.26 134,039 +0.41(+2.74%)
Aug 11, 2016 14.90 15.02 14.77 14.85 72,361 +0.03(+0.22%)
Aug 10, 2016 15.08 15.08 14.73 14.82 51,897 -0.23(-1.54%)
Aug 09, 2016 15.22 15.23 14.82 15.05 76,033 -0.06(-0.38%)
Aug 08, 2016 14.94 15.22 14.94 15.11 37,506 +0.19(+1.28%)
Aug 05, 2016 14.72 15.02 14.50 14.92 67,566 +0.22(+1.52%)
Aug 04, 2016 14.35 14.83 14.24 14.69 101,216 +0.32(+2.19%)
Aug 03, 2016 14.13 14.38 14.06 14.38 160,929 +0.27(+1.88%)
Aug 02, 2016 14.25 14.49 13.86 14.11 76,327 -0.07(-0.53%)
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.