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, 2013 18.33 18.52 18.52 18.52 21,294 +0.14(+0.76%)
Dec 30, 2013 18.28 18.39 18.24 18.38 49,141 +0.03(+0.18%)
Dec 27, 2013 18.02 18.35 17.91 18.35 47,128 +0.26(+1.46%)
Dec 26, 2013 18.08 18.18 17.83 18.08 38,919 +0.09(+0.52%)
Dec 24, 2013 17.69 18.06 17.69 17.99 26,374 +0.23(+1.30%)
Dec 23, 2013 17.49 17.88 17.49 17.76 46,616 +0.23(+1.28%)
Dec 20, 2013 17.35 17.54 17.29 17.53 30,494 +0.07(+0.38%)
Dec 19, 2013 17.16 17.47 17.03 17.47 74,921 +0.18(+1.03%)
Dec 18, 2013 17.26 17.64 16.99 17.29 105,641 -0.03(-0.19%)
Dec 17, 2013 17.45 17.45 17.32 17.32 58,247 -0.06(-0.34%)
Dec 16, 2013 17.43 17.57 17.36 17.38 37,854 -0.05(-0.30%)
Dec 13, 2013 17.32 17.58 17.32 17.43 24,316 +0.06(+0.34%)
Dec 12, 2013 17.39 17.46 17.31 17.37 37,340 +0.05(+0.27%)
Dec 11, 2013 17.38 17.57 17.30 17.33 32,875 -0.13(-0.76%)
Dec 10, 2013 17.54 17.54 17.29 17.46 56,522 -0.13(-0.75%)
Dec 09, 2013 17.88 17.88 17.59 17.59 37,395 -0.31(-1.74%)
Dec 06, 2013 17.94 18.06 17.79 17.90 25,580 -0.09(-0.52%)
Dec 05, 2013 18.33 18.33 17.86 18.00 55,616 -0.30(-1.63%)
Dec 04, 2013 18.57 18.57 18.21 18.30 63,962 -0.30(-1.60%)
Dec 03, 2013 18.69 18.69 18.51 18.59 27,716 -0.09(-0.50%)
Dec 02, 2013 18.91 18.91 18.37 18.69 105,416 -0.32(-1.67%)
Nov 29, 2013 18.72 19.00 18.55 19.00 18,483 +0.22(+1.16%)
Nov 27, 2013 18.88 19.02 18.57 18.79 48,420 -0.10(-0.53%)
Nov 26, 2013 18.88 19.10 18.83 18.88 26,317 -0.05(-0.28%)
Nov 25, 2013 19.07 19.26 18.91 18.94 30,602 -0.14(-0.73%)
Nov 22, 2013 18.92 19.26 18.92 19.08 30,896 +0.09(+0.45%)
Nov 21, 2013 18.90 19.20 18.90 18.99 37,470 +0.09(+0.46%)
Nov 20, 2013 19.07 19.12 18.90 18.90 32,429 -0.21(-1.07%)
Nov 19, 2013 19.40 19.51 19.11 19.11 29,957 -0.40(-2.04%)
Nov 18, 2013 19.54 19.61 19.48 19.51 23,584 -0.06(-0.30%)
Nov 15, 2013 19.47 19.65 19.47 19.57 27,282 +0.11(+0.54%)
Nov 14, 2013 19.35 19.53 19.35 19.46 33,057 -0.08(-0.41%)
Nov 12, 2013 19.51 19.68 19.43 19.54 20,312 -0.05(-0.27%)
Nov 11, 2013 19.51 19.67 19.49 19.59 27,025 +0.11(+0.54%)
Nov 08, 2013 19.38 19.69 19.22 19.49 27,272 +0.01(+0.07%)
Nov 07, 2013 19.55 19.66 19.41 19.47 22,265 -0.13(-0.64%)
Nov 06, 2013 19.47 19.74 19.47 19.60 38,257 +0.09(+0.44%)
Nov 05, 2013 19.55 19.60 19.47 19.51 19,959 -0.04(-0.20%)
Nov 04, 2013 19.47 19.56 19.47 19.55 11,542 +0.01(+0.07%)
Nov 01, 2013 19.49 19.56 19.39 19.54 19,288 +0.08(+0.41%)
Oct 31, 2013 19.57 19.57 19.29 19.46 31,360 -0.03(-0.14%)
Oct 30, 2013 19.41 19.67 19.41 19.49 29,309 +0.03(+0.14%)
Oct 29, 2013 19.49 19.57 19.37 19.46 21,060 +0.07(+0.34%)
Oct 28, 2013 19.47 19.86 19.37 19.39 37,789 -0.13(-0.68%)
Oct 25, 2013 19.50 19.71 19.43 19.53 71,617 +0.03(+0.14%)
Oct 24, 2013 19.44 19.70 19.39 19.50 18,832 +0.03(+0.17%)
Oct 23, 2013 19.51 19.68 19.39 19.47 59,144 +0.00(+0.00%)
Oct 22, 2013 19.49 19.65 19.36 19.47 31,674 -0.03(-0.14%)
Oct 21, 2013 19.47 19.71 19.45 19.49 54,989 -0.08(-0.41%)
Oct 18, 2013 19.65 19.65 19.46 19.57 44,780 +0.07(+0.34%)
Oct 17, 2013 19.07 19.51 19.07 19.51 59,268 +0.34(+1.76%)
Oct 16, 2013 19.03 19.17 19.00 19.17 29,828 +0.23(+1.19%)
Oct 15, 2013 18.85 18.98 18.85 18.94 22,247 -0.05(-0.24%)
Oct 14, 2013 18.74 18.99 18.68 18.99 26,974 +0.23(+1.24%)
Oct 11, 2013 18.49 18.86 18.49 18.76 35,092 +0.19(+1.03%)
Oct 10, 2013 18.47 18.74 18.45 18.57 52,743 +0.13(+0.68%)
Oct 09, 2013 18.52 18.55 18.31 18.44 28,697 +0.01(+0.05%)
Oct 08, 2013 18.55 18.66 18.43 18.43 40,190 -0.21(-1.12%)
Oct 07, 2013 18.59 18.84 18.59 18.64 45,991 -0.10(-0.52%)
Oct 04, 2013 18.59 18.76 18.59 18.74 24,086 +0.10(+0.52%)
Oct 03, 2013 18.67 18.74 18.57 18.64 23,780 -0.06(-0.31%)
Oct 02, 2013 18.76 18.76 18.64 18.70 17,357 -0.06(-0.31%)
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.