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, 2010 9.839 9.882 9.628 9.747 115,485 -0.14(-1.42%)
Dec 30, 2010 9.990 10.10 9.877 9.888 89,152 -0.15(-1.51%)
Dec 29, 2010 10.06 10.09 10.00 10.04 60,898 +0.02(+0.16%)
Dec 28, 2010 10.28 10.28 10.00 10.02 95,780 -0.26(-2.53%)
Dec 27, 2010 10.27 10.37 10.23 10.28 53,716 +0.01(+0.11%)
Dec 23, 2010 10.08 10.28 10.08 10.27 55,650 +0.16(+1.61%)
Dec 22, 2010 9.861 10.11 9.852 10.11 66,460 +0.31(+3.20%)
Dec 21, 2010 9.736 9.871 9.682 9.796 91,314 +0.12(+1.23%)
Dec 20, 2010 9.687 9.714 9.609 9.677 61,177 +0.07(+0.73%)
Dec 17, 2010 9.530 9.622 9.482 9.606 127,915 +0.08(+0.85%)
Dec 16, 2010 9.379 9.547 9.114 9.525 111,996 +0.20(+2.15%)
Dec 15, 2010 9.660 9.747 9.319 9.325 120,265 -0.39(-4.01%)
Dec 14, 2010 9.974 10.11 9.671 9.714 156,093 -0.19(-1.91%)
Dec 13, 2010 10.03 10.06 9.882 9.904 100,213 -0.12(-1.24%)
Dec 10, 2010 10.17 10.18 9.969 10.03 93,524 -0.11(-1.07%)
Dec 09, 2010 10.24 10.33 9.963 10.14 180,173 -0.16(-1.52%)
Dec 08, 2010 10.38 10.39 10.26 10.29 73,868 -0.05(-0.52%)
Dec 07, 2010 10.41 10.43 10.28 10.35 107,685 +0.05(+0.47%)
Dec 06, 2010 10.32 10.38 10.26 10.30 73,742 -0.01(-0.05%)
Dec 03, 2010 10.26 10.31 10.22 10.30 76,575 +0.04(+0.42%)
Dec 02, 2010 10.13 10.31 10.12 10.26 102,262 +0.16(+1.61%)
Dec 01, 2010 10.05 10.14 10.02 10.10 111,878 +0.24(+2.47%)
Nov 30, 2010 9.747 9.904 9.705 9.855 122,654 +0.05(+0.50%)
Nov 29, 2010 9.709 9.828 9.633 9.806 69,775 +0.06(+0.67%)
Nov 26, 2010 9.595 9.774 9.557 9.742 41,888 +0.06(+0.61%)
Nov 24, 2010 9.579 9.682 9.682 9.682 83,138 +0.16(+1.71%)
Nov 23, 2010 9.585 9.585 9.417 9.520 96,719 -0.16(-1.68%)
Nov 22, 2010 9.579 9.687 9.530 9.682 73,578 +0.05(+0.56%)
Nov 19, 2010 9.731 9.731 9.525 9.628 79,080 -0.08(-0.84%)
Nov 18, 2010 9.536 9.752 9.536 9.709 80,065 +0.18(+1.93%)
Nov 17, 2010 9.411 9.568 9.411 9.525 64,254 +0.11(+1.15%)
Nov 16, 2010 9.644 9.677 9.336 9.417 151,827 -0.27(-2.74%)
Nov 15, 2010 9.655 9.758 9.601 9.682 63,768 +0.07(+0.73%)
Nov 12, 2010 9.639 9.877 9.557 9.612 102,142 -0.08(-0.78%)
Nov 11, 2010 9.682 9.758 9.639 9.687 148,000 -0.05(-0.50%)
Nov 10, 2010 9.585 9.742 9.530 9.736 209,259 +0.15(+1.58%)
Nov 09, 2010 9.601 9.690 9.476 9.585 219,241 +0.14(+1.49%)
Nov 08, 2010 9.384 9.525 9.346 9.444 115,592 +0.03(+0.35%)
Nov 05, 2010 9.287 9.449 9.249 9.411 80,630 +0.17(+1.81%)
Nov 04, 2010 9.060 9.254 9.060 9.244 175,546 +0.24(+2.64%)
Nov 03, 2010 8.962 9.060 8.930 9.005 133,661 +0.02(+0.18%)
Nov 02, 2010 9.022 9.065 8.935 8.989 130,354 +0.03(+0.36%)
Nov 01, 2010 9.060 9.195 8.919 8.957 188,453 -0.07(-0.78%)
Oct 29, 2010 8.968 9.076 8.919 9.027 139,258 +0.06(+0.66%)
Oct 28, 2010 9.038 9.042 8.913 8.968 122,172 -0.01(-0.06%)
Oct 27, 2010 8.892 9.000 8.892 8.973 134,334 +0.03(+0.36%)
Oct 25, 2010 8.962 8.984 8.832 8.941 111,654 +0.02(+0.24%)
Oct 22, 2010 8.865 8.924 8.849 8.919 89,590 +0.05(+0.61%)
Oct 21, 2010 8.913 8.968 8.811 8.865 112,416 +0.00(+0.00%)
Oct 20, 2010 8.805 8.919 8.794 8.865 108,521 +0.12(+1.42%)
Oct 19, 2010 8.735 8.868 8.702 8.740 125,901 -0.08(-0.86%)
Oct 18, 2010 8.724 8.816 8.724 8.816 79,562 +0.12(+1.43%)
Oct 15, 2010 8.881 8.897 8.654 8.692 185,242 -0.14(-1.53%)
Oct 14, 2010 8.951 9.000 8.735 8.827 164,733 -0.11(-1.27%)
Oct 13, 2010 8.962 9.038 8.881 8.941 144,293 +0.06(+0.67%)
Oct 12, 2010 8.791 8.924 8.791 8.881 127,561 +0.04(+0.48%)
Oct 11, 2010 8.706 8.849 8.663 8.838 135,126 +0.15(+1.71%)
Oct 08, 2010 8.690 8.716 8.541 8.690 129,391 +0.13(+1.55%)
Oct 07, 2010 8.637 8.690 8.472 8.557 380 -0.06(-0.74%)
Oct 06, 2010 8.631 8.716 8.530 8.621 113,733 -0.01(-0.12%)
Oct 05, 2010 8.408 8.690 8.408 8.631 157,934 +0.14(+1.69%)
Oct 04, 2010 8.578 8.610 8.413 8.488 113,743 -0.09(-1.05%)
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.