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, 2009 7.386 7.305 7.305 7.305 77,277 -0.06(-0.82%)
Dec 30, 2009 7.506 7.582 7.346 7.366 98,036 -0.14(-1.87%)
Dec 29, 2009 7.546 7.587 7.461 7.506 104,353 -0.05(-0.60%)
Dec 28, 2009 7.330 7.582 7.330 7.551 120,793 +0.27(+3.65%)
Dec 24, 2009 7.270 7.310 7.225 7.285 29,154 +0.06(+0.76%)
Dec 23, 2009 7.255 7.260 7.160 7.230 90,904 +0.05(+0.63%)
Dec 22, 2009 7.150 7.245 7.130 7.185 80,091 +0.03(+0.42%)
Dec 21, 2009 7.140 7.245 7.125 7.155 116,417 +0.04(+0.56%)
Dec 18, 2009 7.140 7.185 7.110 7.115 138,692 +0.00(+0.00%)
Dec 17, 2009 7.130 7.180 7.069 7.115 72,789 -0.05(-0.63%)
Dec 16, 2009 7.195 7.205 7.110 7.160 109,703 +0.07(+0.92%)
Dec 15, 2009 7.150 7.215 7.084 7.095 112,296 -0.10(-1.40%)
Dec 14, 2009 7.195 7.255 7.132 7.195 124,898 +0.14(+1.92%)
Dec 11, 2009 7.039 7.090 7.029 7.059 61,817 +0.04(+0.50%)
Dec 10, 2009 6.994 7.054 6.899 7.024 91,955 +0.05(+0.65%)
Dec 09, 2009 7.009 7.014 6.899 6.979 52,606 +0.01(+0.14%)
Dec 08, 2009 6.984 7.039 6.904 6.969 62,578 -0.06(-0.79%)
Dec 07, 2009 6.979 7.029 6.976 7.024 65,924 +0.02(+0.29%)
Dec 04, 2009 6.979 7.009 6.929 7.004 96,765 +0.11(+1.60%)
Dec 03, 2009 6.899 6.974 6.879 6.894 129,477 +0.03(+0.37%)
Dec 02, 2009 6.778 6.984 6.728 6.869 168,462 +0.10(+1.48%)
Dec 01, 2009 6.788 6.874 6.678 6.768 142,763 -0.03(-0.37%)
Nov 30, 2009 6.537 6.843 6.512 6.793 265,301 +0.24(+3.68%)
Nov 27, 2009 6.597 6.628 6.482 6.552 76,141 -0.19(-2.83%)
Nov 25, 2009 6.728 6.889 6.728 6.743 175,289 +0.05(+0.67%)
Nov 24, 2009 6.808 6.808 6.613 6.698 107,823 -0.07(-1.04%)
Nov 23, 2009 6.743 6.854 6.708 6.768 92,535 +0.08(+1.13%)
Nov 20, 2009 6.703 6.753 6.567 6.693 98,795 -0.04(-0.52%)
Nov 19, 2009 6.914 6.914 6.688 6.728 76,080 -0.20(-2.83%)
Nov 18, 2009 6.854 6.959 6.723 6.924 62,741 +0.06(+0.88%)
Nov 17, 2009 6.843 6.979 6.703 6.864 132,811 +0.04(+0.59%)
Nov 16, 2009 6.909 6.974 6.783 6.823 171,995 -0.01(-0.15%)
Nov 13, 2009 6.572 6.864 6.547 6.833 156,996 +0.26(+3.89%)
Nov 12, 2009 6.874 6.904 6.562 6.577 144,922 -0.38(-5.42%)
Nov 11, 2009 6.602 6.959 6.552 6.954 195,355 +0.43(+6.54%)
Nov 10, 2009 6.432 6.547 6.296 6.527 66,565 +0.08(+1.17%)
Nov 09, 2009 6.467 6.477 6.296 6.452 96,644 +0.03(+0.39%)
Nov 06, 2009 6.110 6.477 6.105 6.427 156,705 +0.26(+4.15%)
Nov 05, 2009 6.100 6.226 6.100 6.171 89,418 +0.12(+1.99%)
Nov 04, 2009 6.331 6.331 6.035 6.050 166,450 -0.13(-2.03%)
Nov 03, 2009 6.206 6.306 6.110 6.176 177,450 -0.07(-1.13%)
Nov 02, 2009 6.301 6.382 6.131 6.246 79,553 -0.03(-0.40%)
Oct 30, 2009 6.447 6.507 6.266 6.271 99,275 -0.22(-3.33%)
Oct 29, 2009 6.427 6.532 6.366 6.487 121,203 +0.11(+1.65%)
Oct 28, 2009 6.663 6.733 6.346 6.382 132,006 -0.32(-4.72%)
Oct 27, 2009 6.753 6.904 6.678 6.698 90,609 -0.02(-0.30%)
Oct 26, 2009 6.773 6.823 6.683 6.718 137,411 -0.02(-0.22%)
Oct 23, 2009 6.728 6.753 6.706 6.733 163,341 -0.07(-0.96%)
Oct 22, 2009 6.678 6.813 6.643 6.798 221,004 +0.14(+2.03%)
Oct 21, 2009 6.648 6.813 6.643 6.663 146,993 -0.03(-0.38%)
Oct 20, 2009 6.723 6.753 6.683 6.688 48,218 -0.19(-2.77%)
Oct 19, 2009 7.004 7.024 6.854 6.879 106,540 -0.10(-1.37%)
Oct 16, 2009 7.029 7.110 6.969 6.974 114,595 -0.11(-1.49%)
Oct 15, 2009 6.954 7.079 6.939 7.079 117,222 +0.12(+1.66%)
Oct 14, 2009 7.019 7.084 6.929 6.964 210,460 -0.18(-2.53%)
Oct 13, 2009 7.084 7.185 7.060 7.145 65,667 +0.02(+0.21%)
Oct 12, 2009 7.029 7.225 6.989 7.130 188,223 +0.11(+1.57%)
Oct 09, 2009 6.929 7.019 6.904 7.019 81,537 +0.09(+1.30%)
Oct 08, 2009 7.024 7.024 6.753 6.929 166,882 -0.05(-0.72%)
Oct 07, 2009 6.889 7.024 6.889 6.979 133,769 +0.13(+1.83%)
Oct 06, 2009 6.778 7.079 6.758 6.854 144,241 +0.08(+1.11%)
Oct 05, 2009 6.507 6.778 6.442 6.778 105,620 +0.29(+4.49%)
Oct 02, 2009 6.472 6.623 6.387 6.487 162,841 -0.15(-2.27%)
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.