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 30, 2011 12.40 12.45 12.34 12.43 47,375 +0.07(+0.56%)
Dec 29, 2011 12.33 12.38 12.24 12.36 50,527 +0.08(+0.66%)
Dec 28, 2011 12.46 12.46 12.26 12.28 40,589 -0.12(-0.98%)
Dec 27, 2011 12.45 12.47 12.40 12.40 61,552 -0.05(-0.42%)
Dec 23, 2011 12.36 12.45 12.31 12.45 45,833 +0.27(+2.19%)
Dec 21, 2011 12.01 12.18 11.97 12.18 73,968 +0.14(+1.16%)
Dec 20, 2011 12.02 12.16 12.02 12.04 73,228 +0.09(+0.73%)
Dec 19, 2011 12.10 12.12 11.95 11.96 44,765 -0.07(-0.58%)
Dec 16, 2011 11.87 12.03 11.78 12.03 69,056 +0.23(+1.92%)
Dec 15, 2011 11.77 11.85 11.64 11.80 52,317 +0.10(+0.84%)
Dec 14, 2011 11.69 11.77 11.68 11.70 80,697 -0.05(-0.43%)
Dec 13, 2011 12.00 12.01 11.68 11.75 93,437 -0.12(-1.04%)
Dec 12, 2011 11.78 11.93 11.68 11.87 78,371 -0.05(-0.39%)
Dec 09, 2011 11.74 11.96 11.58 11.92 85,495 +0.28(+2.39%)
Dec 08, 2011 12.01 12.01 11.43 11.64 101,611 -0.41(-3.37%)
Dec 07, 2011 12.05 12.07 11.90 12.05 102,758 +0.01(+0.10%)
Dec 06, 2011 11.96 12.10 11.94 12.04 58,849 +0.03(+0.29%)
Dec 05, 2011 12.13 12.16 11.97 12.00 75,969 -0.04(-0.34%)
Dec 02, 2011 11.94 12.10 11.89 12.04 77,697 +0.15(+1.27%)
Dec 01, 2011 11.76 11.95 11.72 11.89 46,772 +0.16(+1.39%)
Nov 30, 2011 11.54 11.75 11.52 11.73 106,346 +0.43(+3.80%)
Nov 29, 2011 11.15 11.43 11.11 11.30 88,214 +0.20(+1.83%)
Nov 28, 2011 11.32 11.38 11.03 11.10 106,141 +0.01(+0.05%)
Nov 25, 2011 11.09 11.27 11.04 11.09 76,600 +0.01(+0.05%)
Nov 23, 2011 11.39 11.44 11.09 11.09 72,375 -0.35(-3.05%)
Nov 22, 2011 11.60 11.71 11.42 11.43 104,907 -0.10(-0.86%)
Nov 21, 2011 11.49 11.61 11.41 11.53 97,272 -0.03(-0.30%)
Nov 18, 2011 11.47 11.60 11.45 11.57 108,205 +0.19(+1.68%)
Nov 17, 2011 11.57 11.71 11.31 11.38 100,110 -0.13(-1.16%)
Nov 16, 2011 11.47 11.72 11.46 11.51 116,641 +0.08(+0.66%)
Nov 15, 2011 11.44 11.55 11.33 11.43 101,283 +0.01(+0.05%)
Nov 14, 2011 11.49 11.54 11.25 11.43 96,152 -0.05(-0.39%)
Nov 11, 2011 11.56 11.61 11.40 11.47 90,861 -0.03(-0.26%)
Nov 10, 2011 11.72 11.80 11.50 11.50 127,273 -0.15(-1.25%)
Nov 09, 2011 11.82 11.82 11.54 11.65 47,052 -0.25(-2.10%)
Nov 08, 2011 12.05 12.05 11.88 11.90 41,700 -0.01(-0.05%)
Nov 07, 2011 11.98 12.10 11.86 11.90 59,488 -0.05(-0.39%)
Nov 04, 2011 11.84 11.98 11.61 11.95 56,857 +0.06(+0.54%)
Nov 03, 2011 11.94 12.10 11.74 11.89 63,456 +0.15(+1.29%)
Nov 02, 2011 11.66 11.74 11.52 11.74 55,317 +0.21(+1.86%)
Nov 01, 2011 11.61 11.87 11.39 11.52 166,920 -0.37(-3.12%)
Oct 31, 2011 12.10 12.10 11.87 11.89 68,160 -0.23(-1.91%)
Oct 28, 2011 12.08 12.13 11.96 12.12 59,226 +0.03(+0.29%)
Oct 27, 2011 12.05 12.16 12.00 12.09 194,390 +0.05(+0.39%)
Oct 26, 2011 12.04 12.15 11.87 12.04 73,598 +0.06(+0.53%)
Oct 25, 2011 11.99 12.04 11.74 11.98 108,067 -0.02(-0.19%)
Oct 24, 2011 12.02 12.06 11.94 12.00 95,492 -0.04(-0.34%)
Oct 21, 2011 11.89 12.08 11.89 12.04 140,520 +0.16(+1.32%)
Oct 20, 2011 11.75 11.89 11.75 11.89 72,690 +0.13(+1.09%)
Oct 19, 2011 11.82 11.87 11.72 11.76 77,270 -0.04(-0.34%)
Oct 18, 2011 11.76 11.87 11.69 11.80 64,876 +0.06(+0.49%)
Oct 17, 2011 11.47 11.78 11.47 11.74 53,356 +0.12(+1.00%)
Oct 14, 2011 11.66 11.66 11.57 11.62 104,162 -0.03(-0.24%)
Oct 13, 2011 11.59 11.73 11.50 11.65 57,304 -0.01(-0.10%)
Oct 12, 2011 11.72 11.90 11.64 11.66 78,880 -0.02(-0.15%)
Oct 11, 2011 11.50 11.72 11.49 11.68 70,305 +0.17(+1.43%)
Oct 10, 2011 11.51 11.66 11.40 11.52 54,809 +0.14(+1.20%)
Oct 07, 2011 11.64 11.64 11.35 11.38 58,192 -0.24(-2.06%)
Oct 06, 2011 11.47 11.62 11.47 11.62 164,628 +0.38(+3.34%)
Oct 05, 2011 10.73 11.29 10.73 11.24 71,727 +0.48(+4.50%)
Oct 04, 2011 10.26 10.76 10.08 10.76 108,802 +0.04(+0.37%)
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.