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 (%)
Feb 29, 2008 12.10 12.17 11.93 11.93 79,667 -0.25(-2.06%)
Feb 28, 2008 12.25 12.31 12.10 12.18 81,857 -0.13(-1.02%)
Feb 27, 2008 12.17 12.51 12.16 12.31 73,492 +0.04(+0.33%)
Feb 26, 2008 12.39 12.59 12.13 12.27 135,035 -0.23(-1.81%)
Feb 25, 2008 12.10 12.53 12.10 12.49 121,691 +0.40(+3.32%)
Feb 22, 2008 12.26 12.27 11.87 12.09 95,204 -0.16(-1.31%)
Feb 21, 2008 12.48 12.59 12.20 12.25 91,218 -0.24(-1.93%)
Feb 20, 2008 12.04 12.51 12.00 12.49 107,152 +0.37(+3.07%)
Feb 19, 2008 12.07 12.17 11.87 12.12 144,396 +0.08(+0.63%)
Feb 18, 2008 12.19 12.19 11.91 12.05 0 +0.00(+0.00%)
Feb 15, 2008 12.19 12.19 11.91 12.05 95,799 -0.28(-2.24%)
Feb 14, 2008 12.35 12.45 12.25 12.32 158,250 -0.22(-1.72%)
Feb 13, 2008 12.33 12.55 12.19 12.54 182,595 +0.29(+2.34%)
Feb 12, 2008 12.29 12.34 12.12 12.25 75,882 +0.02(+0.12%)
Feb 11, 2008 12.25 12.33 12.00 12.24 92,015 +0.03(+0.25%)
Feb 08, 2008 12.14 12.27 12.09 12.21 94,405 +0.06(+0.45%)
Feb 07, 2008 12.08 12.24 11.91 12.15 82,057 -0.01(-0.08%)
Feb 06, 2008 12.21 12.21 11.75 12.16 158,065 +0.21(+1.76%)
Feb 05, 2008 11.95 11.96 11.86 11.95 76,679 -0.16(-1.29%)
Feb 04, 2008 11.97 12.15 11.93 12.11 66,522 +0.12(+1.01%)
Feb 01, 2008 11.74 12.01 11.65 11.98 89,824 +0.23(+1.97%)
Jan 31, 2008 11.37 11.82 11.33 11.75 93,808 +0.23(+1.96%)
Jan 30, 2008 11.52 11.85 11.26 11.53 143,400 -0.01(-0.09%)
Jan 29, 2008 11.70 11.73 11.45 11.54 49,791 -0.10(-0.86%)
Jan 28, 2008 11.44 11.69 11.41 11.64 42,621 +0.19(+1.62%)
Jan 25, 2008 11.54 11.67 11.41 11.45 65,127 +0.08(+0.66%)
Jan 24, 2008 11.26 11.47 11.17 11.38 103,368 +0.17(+1.48%)
Jan 23, 2008 10.84 11.26 10.41 11.21 181,840 +0.10(+0.90%)
Jan 22, 2008 10.54 11.23 10.54 11.11 110,338 -0.30(-2.60%)
Jan 21, 2008 11.68 11.77 11.40 11.41 0 +0.00(+0.00%)
Jan 18, 2008 11.68 11.77 11.40 11.41 149,774 -0.33(-2.82%)
Jan 17, 2008 11.88 11.93 11.58 11.74 158,412 -0.13(-1.06%)
Jan 16, 2008 11.65 12.07 11.52 11.86 135,035 +0.19(+1.63%)
Jan 15, 2008 11.53 11.70 11.42 11.67 91,218 +0.06(+0.48%)
Jan 14, 2008 11.61 11.69 11.51 11.62 84,247 +0.12(+1.05%)
Jan 11, 2008 11.50 11.60 11.28 11.50 168,296 -0.07(-0.61%)
Jan 10, 2008 11.03 11.57 11.00 11.57 104,961 +0.43(+3.88%)
Jan 09, 2008 11.09 11.15 10.73 11.14 113,463 +0.08(+0.68%)
Jan 08, 2008 11.29 11.45 11.06 11.06 147,583 -0.27(-2.39%)
Jan 07, 2008 11.11 11.34 11.06 11.33 93,977 +0.23(+2.08%)
Jan 04, 2008 11.38 11.46 11.09 11.10 70,107 -0.40(-3.45%)
Jan 03, 2008 11.41 11.54 11.41 11.50 66,721 +0.10(+0.88%)
Jan 02, 2008 11.47 11.63 11.34 11.40 71,302 -0.11(-0.92%)
Jan 01, 2008 11.35 11.54 11.03 11.50 222,072 +0.00(+0.00%)
Dec 31, 2007 11.35 11.54 11.03 11.50 222,072 +0.12(+1.01%)
Dec 28, 2007 11.85 11.93 11.37 11.39 191,798 -0.18(-1.52%)
Dec 27, 2007 11.87 11.87 11.55 11.56 73,692 -0.45(-3.72%)
Dec 26, 2007 11.87 12.02 11.85 12.01 56,563 -0.01(-0.08%)
Dec 24, 2007 11.91 12.03 11.85 12.02 41,028 +0.11(+0.88%)
Dec 21, 2007 11.39 11.95 11.39 11.91 281,224 +0.63(+5.56%)
Dec 20, 2007 11.39 11.39 10.91 11.29 154,155 -0.06(-0.49%)
Dec 19, 2007 11.31 11.45 11.25 11.34 97,592 +0.01(+0.04%)
Dec 18, 2007 11.00 11.35 10.74 11.34 160,728 +0.49(+4.49%)
Dec 17, 2007 11.30 11.42 10.66 10.85 255,133 -0.51(-4.47%)
Dec 14, 2007 11.55 11.65 11.35 11.36 66,322 -0.27(-2.33%)
Dec 13, 2007 11.52 11.64 11.46 11.63 69,111 -0.09(-0.77%)
Dec 12, 2007 11.77 11.89 11.52 11.72 98,189 +0.18(+1.52%)
Dec 11, 2007 11.90 12.02 11.51 11.54 111,733 -0.43(-3.61%)
Dec 10, 2007 11.90 12.07 11.90 11.97 60,547 +0.05(+0.42%)
Dec 07, 2007 11.86 11.92 11.77 11.92 83,451 +0.12(+1.02%)
Dec 06, 2007 11.55 11.96 11.55 11.80 101,973 +0.24(+2.04%)
Dec 05, 2007 11.46 11.57 11.42 11.57 81,459 +0.26(+2.26%)
Dec 04, 2007 11.52 11.57 11.31 11.31 88,231 -0.30(-2.55%)
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.