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 (%)
Dec 29, 2006 11.62 12.02 11.57 12.02 557,072 +0.42(+3.64%)
Dec 28, 2006 11.41 11.80 11.41 11.60 613,038 +0.29(+2.58%)
Dec 27, 2006 11.20 11.35 11.19 11.31 436,974 +0.06(+0.54%)
Dec 26, 2006 11.33 11.34 11.19 11.25 301,340 -0.07(-0.62%)
Dec 22, 2006 11.30 11.32 11.22 11.32 231,831 +0.03(+0.27%)
Dec 21, 2006 11.29 11.35 11.22 11.29 411,679 -0.00(-0.04%)
Dec 20, 2006 11.31 11.48 11.28 11.29 373,838 -0.03(-0.22%)
Dec 19, 2006 11.28 11.32 11.24 11.32 223,864 +0.02(+0.13%)
Dec 18, 2006 11.28 11.42 11.21 11.30 367,663 +0.01(+0.09%)
Dec 15, 2006 11.29 11.31 11.20 11.29 260,909 +0.03(+0.22%)
Dec 14, 2006 11.25 11.35 11.22 11.27 344,361 -0.02(-0.18%)
Dec 13, 2006 11.23 11.34 11.23 11.29 463,065 -0.01(-0.09%)
Dec 12, 2006 11.25 11.34 11.18 11.30 399,928 +0.08(+0.67%)
Dec 11, 2006 11.28 11.28 11.20 11.22 298,552 -0.06(-0.49%)
Dec 08, 2006 11.25 11.40 11.21 11.28 370,452 -0.02(-0.13%)
Dec 07, 2006 11.25 11.39 11.25 11.29 326,236 +0.05(+0.40%)
Dec 06, 2006 11.38 11.39 11.23 11.25 251,150 -0.03(-0.27%)
Dec 05, 2006 11.25 11.31 11.20 11.28 494,334 +0.02(+0.18%)
Dec 04, 2006 11.27 11.41 11.07 11.26 311,100 -0.02(-0.13%)
Dec 01, 2006 11.18 11.30 11.17 11.27 369,257 +0.07(+0.58%)
Nov 30, 2006 11.11 11.23 11.05 11.21 187,815 +0.09(+0.77%)
Nov 29, 2006 11.00 11.24 10.95 11.12 551,495 +0.14(+1.23%)
Nov 28, 2006 10.95 11.04 10.92 10.99 399,530 +0.02(+0.14%)
Nov 27, 2006 11.01 11.09 10.92 10.97 390,568 -0.09(-0.77%)
Nov 24, 2006 10.98 11.11 10.98 11.06 104,762 +0.02(+0.18%)
Nov 22, 2006 10.95 11.16 10.92 11.04 251,150 +0.03(+0.27%)
Nov 21, 2006 11.03 11.16 10.92 11.01 415,264 -0.09(-0.81%)
Nov 20, 2006 11.08 11.17 11.05 11.10 287,000 -0.05(-0.41%)
Nov 17, 2006 11.02 11.17 11.01 11.14 227,648 +0.05(+0.45%)
Nov 16, 2006 11.17 11.17 10.97 11.09 352,327 -0.08(-0.72%)
Nov 15, 2006 10.96 11.27 10.92 11.17 238,403 +0.16(+1.46%)
Nov 14, 2006 10.96 11.05 10.96 11.01 326,037 -0.04(-0.36%)
Nov 13, 2006 11.24 11.25 11.00 11.05 262,702 -0.24(-2.09%)
Nov 10, 2006 11.35 11.35 11.25 11.29 95,202 -0.06(-0.53%)
Nov 09, 2006 11.22 11.39 11.17 11.35 174,271 +0.12(+1.03%)
Nov 08, 2006 11.17 11.41 11.17 11.23 396,941 +0.03(+0.27%)
Nov 07, 2006 11.30 11.35 11.14 11.20 174,670 -0.15(-1.28%)
Nov 06, 2006 11.30 11.46 11.30 11.35 83,849 +0.02(+0.18%)
Nov 03, 2006 11.42 11.42 11.25 11.33 55,966 -0.10(-0.84%)
Nov 02, 2006 11.23 11.53 11.12 11.42 318,867 +0.09(+0.80%)
Nov 01, 2006 11.47 11.50 11.25 11.33 189,010 -0.07(-0.57%)
Oct 31, 2006 11.35 11.49 11.30 11.40 178,653 -0.05(-0.40%)
Oct 30, 2006 11.37 11.51 11.35 11.44 143,998 -0.02(-0.13%)
Oct 27, 2006 11.47 11.53 11.43 11.46 123,882 -0.04(-0.35%)
Oct 26, 2006 11.37 11.53 11.35 11.50 172,678 +0.16(+1.37%)
Oct 25, 2006 11.27 11.34 11.17 11.34 147,384 +0.12(+1.03%)
Oct 24, 2006 11.35 11.41 11.22 11.23 232,628 -0.12(-1.06%)
Oct 23, 2006 11.35 11.35 11.26 11.35 206,138 -0.02(-0.18%)
Oct 20, 2006 11.54 11.54 11.32 11.37 115,119 -0.15(-1.26%)
Oct 19, 2006 11.53 11.54 11.42 11.51 75,882 +0.09(+0.75%)
Oct 18, 2006 11.35 11.54 11.33 11.43 115,119 -0.01(-0.04%)
Oct 17, 2006 11.59 11.59 11.40 11.43 148,579 -0.14(-1.17%)
Oct 16, 2006 11.58 11.58 11.42 11.57 74,289 +0.03(+0.22%)
Oct 13, 2006 11.49 11.55 11.35 11.54 139,815 +0.07(+0.61%)
Oct 12, 2006 11.35 11.49 11.33 11.47 169,890 +0.18(+1.56%)
Oct 11, 2006 11.40 11.42 11.25 11.30 132,048 -0.07(-0.57%)
Oct 10, 2006 11.41 11.42 11.30 11.36 127,069 +0.02(+0.13%)
Oct 09, 2006 11.35 11.48 11.35 11.35 112,330 +0.02(+0.18%)
Oct 06, 2006 11.25 11.35 11.22 11.33 151,965 +0.10(+0.89%)
Oct 05, 2006 11.12 11.34 11.09 11.23 423,430 +0.18(+1.64%)
Oct 04, 2006 10.96 11.23 10.82 11.05 447,729 -0.03(-0.23%)
Oct 03, 2006 11.20 11.20 10.94 11.07 692,904 -0.13(-1.12%)
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.