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, 2012 15.07 15.33 14.95 15.15 96,779 -0.02(-0.12%)
Dec 28, 2012 15.14 15.21 15.07 15.17 25,592 -0.14(-0.93%)
Dec 27, 2012 15.31 15.44 15.14 15.31 43,472 +0.07(+0.45%)
Dec 26, 2012 15.32 15.34 15.11 15.24 115,714 -0.19(-1.21%)
Dec 24, 2012 15.53 15.58 15.33 15.43 15,998 -0.11(-0.68%)
Dec 21, 2012 15.41 15.71 15.35 15.53 62,334 -0.12(-0.75%)
Dec 20, 2012 15.70 15.81 15.62 15.65 33,997 -0.14(-0.86%)
Dec 19, 2012 15.85 15.85 15.57 15.79 75,193 +0.01(+0.08%)
Dec 18, 2012 15.72 15.82 15.69 15.77 43,099 -0.04(-0.24%)
Dec 17, 2012 16.01 16.06 15.73 15.81 71,956 -0.24(-1.51%)
Dec 14, 2012 16.03 16.13 15.97 16.05 31,520 -0.01(-0.04%)
Dec 13, 2012 16.21 16.21 15.95 16.06 27,966 -0.06(-0.35%)
Dec 12, 2012 16.32 16.36 16.11 16.11 41,582 -0.10(-0.61%)
Dec 11, 2012 16.39 16.39 16.06 16.21 63,286 -0.04(-0.23%)
Dec 10, 2012 16.24 16.29 16.10 16.25 35,814 +0.11(+0.65%)
Dec 07, 2012 16.24 16.26 16.07 16.14 41,997 +0.01(+0.08%)
Dec 06, 2012 16.11 16.14 16.03 16.13 32,100 +0.14(+0.85%)
Dec 05, 2012 16.03 16.05 15.95 16.00 43,004 -0.03(-0.19%)
Dec 04, 2012 16.03 16.09 15.93 16.03 33,465 -0.09(-0.58%)
Nov 30, 2012 16.11 16.23 15.82 16.12 80,840 +0.11(+0.70%)
Nov 29, 2012 15.86 16.09 15.84 16.01 52,448 +0.11(+0.70%)
Nov 28, 2012 15.87 15.91 15.81 15.90 37,812 +0.06(+0.35%)
Nov 27, 2012 15.75 15.95 15.75 15.84 40,576 +0.01(+0.08%)
Nov 26, 2012 15.87 15.97 15.74 15.83 62,841 -0.17(-1.05%)
Nov 23, 2012 16.11 16.16 15.96 16.00 33,794 +0.03(+0.19%)
Nov 21, 2012 15.97 16.04 15.74 15.96 92,734 +0.09(+0.55%)
Nov 20, 2012 15.90 16.05 15.79 15.88 44,395 -0.04(-0.23%)
Nov 19, 2012 15.40 15.96 15.40 15.92 78,455 +0.66(+4.31%)
Nov 16, 2012 14.66 15.28 14.66 15.26 93,240 +0.53(+3.62%)
Nov 15, 2012 15.14 15.14 14.49 14.73 129,529 -0.50(-3.30%)
Nov 14, 2012 15.95 15.95 15.20 15.23 94,776 -0.62(-3.91%)
Nov 13, 2012 15.95 16.09 15.84 15.85 119,075 -0.14(-0.89%)
Nov 12, 2012 16.05 16.17 15.83 15.99 96,638 -0.07(-0.42%)
Nov 09, 2012 16.39 16.43 15.91 16.06 123,438 -0.42(-2.56%)
Nov 08, 2012 16.53 16.63 16.48 16.48 36,924 -0.09(-0.56%)
Nov 07, 2012 16.81 16.85 16.56 16.57 72,271 -0.24(-1.40%)
Nov 06, 2012 17.01 17.06 16.81 16.81 143,895 -0.15(-0.91%)
Nov 05, 2012 16.97 17.02 16.88 16.96 48,482 -0.02(-0.15%)
Nov 02, 2012 17.14 17.17 16.94 16.99 92,703 -0.19(-1.12%)
Nov 01, 2012 17.10 17.23 17.07 17.18 75,761 +0.07(+0.43%)
Oct 31, 2012 17.11 17.12 17.00 17.11 55,525 +0.11(+0.66%)
Oct 26, 2012 16.96 16.99 16.99 16.99 111,496 +0.04(+0.22%)
Oct 25, 2012 16.93 16.99 16.89 16.96 140,577 +0.04(+0.22%)
Oct 24, 2012 16.91 16.99 16.89 16.92 92,506 +0.00(+0.00%)
Oct 23, 2012 16.77 16.92 16.77 16.92 41,592 +0.06(+0.37%)
Oct 19, 2012 16.85 16.87 16.78 16.86 49,792 -0.01(-0.04%)
Oct 18, 2012 16.93 16.95 16.83 16.86 53,912 -0.06(-0.37%)
Oct 17, 2012 16.81 16.94 16.81 16.93 54,115 +0.11(+0.63%)
Oct 16, 2012 16.86 16.94 16.82 16.82 45,336 +0.00(+0.01%)
Oct 15, 2012 16.83 16.95 16.77 16.82 85,203 +0.05(+0.28%)
Oct 12, 2012 16.72 16.94 16.68 16.77 89,067 +0.09(+0.55%)
Oct 11, 2012 16.65 16.77 16.54 16.68 49,252 +0.17(+1.03%)
Oct 10, 2012 16.56 16.75 16.47 16.51 72,044 -0.16(-0.95%)
Oct 09, 2012 16.59 16.72 16.56 16.67 52,465 +0.10(+0.63%)
Oct 08, 2012 16.58 16.61 16.49 16.56 51,523 +0.05(+0.30%)
Oct 05, 2012 16.59 16.69 16.47 16.51 46,007 -0.08(-0.48%)
Oct 04, 2012 16.47 16.62 16.46 16.59 54,617 +0.08(+0.48%)
Oct 03, 2012 16.43 16.57 16.42 16.51 62,938 +0.09(+0.56%)
Oct 02, 2012 16.48 16.58 16.39 16.42 54,952 -0.01(-0.07%)
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.