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 31, 2007 11.35 11.54 11.03 11.50 222,072 +0.12(+1.01%)
Dec 28, 2007 11.85 11.93 11.37 11.39 191,798 -0.18(-1.52%)
Dec 27, 2007 11.87 11.87 11.55 11.56 73,692 -0.45(-3.72%)
Dec 26, 2007 11.87 12.02 11.85 12.01 56,563 -0.01(-0.08%)
Dec 24, 2007 11.91 12.03 11.85 12.02 41,028 +0.11(+0.88%)
Dec 21, 2007 11.39 11.95 11.39 11.91 281,224 +0.63(+5.56%)
Dec 20, 2007 11.39 11.39 10.91 11.29 154,155 -0.06(-0.49%)
Dec 19, 2007 11.31 11.45 11.25 11.34 97,592 +0.01(+0.04%)
Dec 18, 2007 11.00 11.35 10.74 11.34 160,728 +0.49(+4.49%)
Dec 17, 2007 11.30 11.42 10.66 10.85 255,133 -0.51(-4.47%)
Dec 14, 2007 11.55 11.65 11.35 11.36 66,322 -0.27(-2.33%)
Dec 13, 2007 11.52 11.64 11.46 11.63 69,111 -0.09(-0.77%)
Dec 12, 2007 11.77 11.89 11.52 11.72 98,189 +0.18(+1.52%)
Dec 11, 2007 11.90 12.02 11.51 11.54 111,733 -0.43(-3.61%)
Dec 10, 2007 11.90 12.07 11.90 11.97 60,547 +0.05(+0.42%)
Dec 07, 2007 11.86 11.92 11.77 11.92 83,451 +0.12(+1.02%)
Dec 06, 2007 11.55 11.96 11.55 11.80 101,973 +0.24(+2.04%)
Dec 05, 2007 11.46 11.57 11.42 11.57 81,459 +0.26(+2.26%)
Dec 04, 2007 11.52 11.57 11.31 11.31 88,231 -0.30(-2.55%)
Dec 03, 2007 11.57 11.84 11.53 11.61 143,998 -0.01(-0.09%)
Nov 30, 2007 11.99 12.01 11.55 11.62 107,749 -0.22(-1.82%)
Nov 29, 2007 12.13 12.15 11.70 11.83 126,471 -0.07(-0.55%)
Nov 28, 2007 11.35 11.90 11.32 11.90 91,218 +0.69(+6.18%)
Nov 27, 2007 11.31 11.41 11.09 11.21 77,476 -0.10(-0.89%)
Nov 26, 2007 11.75 11.75 11.30 11.31 80,662 -0.53(-4.50%)
Nov 23, 2007 11.56 11.93 11.56 11.84 28,480 +0.38(+3.33%)
Nov 21, 2007 11.53 11.57 11.36 11.46 82,654 -0.20(-1.72%)
Nov 20, 2007 11.55 11.75 11.51 11.66 72,098 +0.05(+0.43%)
Nov 19, 2007 11.75 11.82 11.52 11.61 47,800 -0.23(-1.91%)
Nov 16, 2007 12.04 12.04 11.83 11.83 101,177 -0.20(-1.63%)
Nov 15, 2007 12.13 12.19 11.90 12.03 58,356 -0.28(-2.28%)
Nov 14, 2007 12.62 12.62 12.27 12.31 42,821 -0.08(-0.65%)
Nov 13, 2007 12.00 12.39 12.00 12.39 63,733 +0.46(+3.83%)
Nov 12, 2007 12.05 12.13 11.87 11.93 87,235 -0.02(-0.17%)
Nov 09, 2007 11.74 12.05 11.70 11.95 113,923 -0.09(-0.75%)
Nov 08, 2007 12.26 12.26 11.69 12.05 118,305 -0.18(-1.44%)
Nov 07, 2007 12.33 12.36 12.21 12.22 83,451 -0.13(-1.06%)
Nov 06, 2007 12.32 12.37 12.25 12.35 75,683 +0.05(+0.41%)
Nov 05, 2007 12.29 12.37 12.14 12.30 58,157 -0.03(-0.24%)
Nov 02, 2007 12.57 12.57 12.30 12.33 44,215 -0.17(-1.37%)
Nov 01, 2007 12.76 12.83 12.49 12.50 83,451 -0.36(-2.77%)
Oct 31, 2007 12.53 13.00 12.45 12.86 157,342 +0.43(+3.47%)
Oct 30, 2007 12.57 12.61 12.38 12.43 47,999 -0.20(-1.55%)
Oct 29, 2007 12.80 12.85 12.60 12.62 57,360 -0.03(-0.20%)
Oct 26, 2007 12.68 12.69 12.53 12.65 49,194 +0.12(+0.92%)
Oct 25, 2007 12.65 12.66 12.49 12.53 58,555 -0.06(-0.44%)
Oct 24, 2007 12.60 12.66 12.46 12.59 66,522 -0.04(-0.32%)
Oct 23, 2007 12.61 12.70 12.47 12.63 89,028 +0.11(+0.88%)
Oct 22, 2007 12.35 12.52 12.33 12.52 62,339 +0.04(+0.28%)
Oct 19, 2007 12.85 12.85 12.45 12.48 147,185 -0.39(-3.04%)
Oct 18, 2007 12.75 12.87 12.59 12.87 146,985 +0.10(+0.79%)
Oct 17, 2007 12.95 13.06 12.60 12.77 125,276 -0.18(-1.40%)
Oct 16, 2007 12.97 13.11 12.93 12.95 136,031 -0.03(-0.19%)
Oct 15, 2007 13.19 13.27 12.91 12.98 75,086 -0.23(-1.71%)
Oct 12, 2007 13.31 13.35 13.13 13.20 62,737 -0.08(-0.57%)
Oct 11, 2007 13.21 13.34 13.21 13.28 58,157 -0.02(-0.15%)
Oct 10, 2007 13.19 13.31 13.10 13.30 70,505 +0.12(+0.88%)
Oct 09, 2007 13.17 13.25 13.04 13.18 74,488 +0.00(+0.00%)
Oct 08, 2007 13.26 13.41 13.10 13.18 75,683 -0.12(-0.91%)
Oct 05, 2007 13.16 13.42 13.11 13.31 115,716 +0.30(+2.32%)
Oct 04, 2007 12.87 13.01 12.74 13.00 51,982 +0.20(+1.57%)
Oct 03, 2007 12.99 12.99 12.73 12.80 61,941 -0.25(-1.89%)
Oct 02, 2007 12.98 13.08 12.95 13.05 45,808 +0.02(+0.12%)
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.