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, 2016 10.39 11.24 10.39 11.18 113,916 +0.87(+8.40%)
Feb 26, 2016 10.43 10.62 10.13 10.31 57,979 +0.17(+1.63%)
Feb 25, 2016 10.03 10.25 9.926 10.15 70,473 +0.02(+0.23%)
Feb 24, 2016 9.627 10.15 9.367 10.12 93,115 +0.30(+3.05%)
Feb 23, 2016 10.44 10.44 9.776 9.823 123,123 -0.72(-6.87%)
Feb 22, 2016 9.973 10.55 9.957 10.55 99,532 +0.95(+9.93%)
Feb 19, 2016 9.532 9.674 9.264 9.595 97,125 -0.05(-0.49%)
Feb 18, 2016 9.721 9.957 9.296 9.642 104,661 +0.17(+1.74%)
Feb 17, 2016 9.013 9.654 9.013 9.477 118,220 +0.66(+7.50%)
Feb 16, 2016 8.619 8.855 8.525 8.816 121,861 +0.40(+4.77%)
Feb 12, 2016 8.139 8.414 8.414 8.414 112,816 +0.38(+4.70%)
Feb 11, 2016 8.241 8.438 7.761 8.037 92,230 -0.43(-5.11%)
Feb 10, 2016 8.556 8.934 8.320 8.469 67,006 +0.01(+0.09%)
Feb 09, 2016 9.241 9.241 8.281 8.462 179,386 -0.91(-9.74%)
Feb 08, 2016 10.39 10.39 9.327 9.375 90,485 -1.38(-12.81%)
Feb 05, 2016 11.03 11.18 10.59 10.75 27,786 -0.44(-3.94%)
Feb 04, 2016 11.00 11.33 10.88 11.19 83,126 +0.35(+3.19%)
Feb 03, 2016 10.78 10.89 10.26 10.85 35,559 +0.29(+2.76%)
Feb 02, 2016 10.70 10.71 10.33 10.56 56,994 -0.36(-3.32%)
Feb 01, 2016 10.89 11.00 10.56 10.92 100,689 -0.21(-1.91%)
Jan 29, 2016 10.67 11.27 10.67 11.13 73,136 +0.57(+5.36%)
Jan 28, 2016 10.12 10.63 9.996 10.56 89,035 +0.76(+7.70%)
Jan 27, 2016 9.682 9.973 9.461 9.808 91,650 -0.02(-0.16%)
Jan 26, 2016 9.571 10.04 9.445 9.823 94,977 +0.49(+5.23%)
Jan 25, 2016 9.438 10.18 9.076 9.335 135,454 -0.35(-3.66%)
Jan 22, 2016 9.390 9.776 9.257 9.689 84,346 +0.83(+9.33%)
Jan 21, 2016 8.973 9.178 8.706 8.863 151,682 +0.10(+1.17%)
Jan 20, 2016 9.524 9.527 8.233 8.761 178,020 -1.02(-10.46%)
Jan 19, 2016 10.31 10.66 9.553 9.784 125,650 -0.61(-5.83%)
Jan 15, 2016 10.37 10.39 10.39 10.39 84,230 -0.38(-3.51%)
Jan 14, 2016 9.981 10.93 9.666 10.77 86,808 +0.79(+7.89%)
Jan 13, 2016 10.93 11.15 9.935 9.981 114,625 -0.87(-7.98%)
Jan 12, 2016 11.14 11.39 10.51 10.85 92,445 -0.19(-1.71%)
Jan 11, 2016 11.98 12.07 10.96 11.04 67,114 -0.98(-8.19%)
Jan 08, 2016 11.89 12.22 11.76 12.02 100,748 +0.17(+1.39%)
Jan 07, 2016 12.28 12.52 11.82 11.85 89,280 -0.70(-5.58%)
Jan 06, 2016 13.10 13.10 12.50 12.55 78,780 -0.68(-5.12%)
Jan 05, 2016 13.50 13.71 13.09 13.23 115,810 -0.25(-1.87%)
Jan 04, 2016 13.44 13.94 13.04 13.48 81,373 +0.05(+0.34%)
Dec 31, 2015 12.47 13.44 13.44 13.44 115,645 +0.88(+7.01%)
Dec 30, 2015 12.29 12.77 12.21 12.56 139,322 -0.03(-0.24%)
Dec 29, 2015 12.90 13.01 12.25 12.59 115,350 -0.15(-1.14%)
Dec 28, 2015 13.49 13.49 12.55 12.73 98,671 -0.97(-7.09%)
Dec 24, 2015 13.57 13.71 13.71 13.71 84,153 +0.10(+0.73%)
Dec 23, 2015 12.27 14.06 12.27 13.61 195,202 +1.48(+12.18%)
Dec 22, 2015 10.98 12.25 10.95 12.13 207,712 +1.25(+11.46%)
Dec 21, 2015 10.42 10.91 10.37 10.88 98,669 +0.52(+5.02%)
Dec 18, 2015 10.42 10.68 10.16 10.36 120,475 +0.02(+0.22%)
Dec 17, 2015 10.83 11.12 10.13 10.34 209,724 -0.51(-4.72%)
Dec 16, 2015 10.29 10.94 10.12 10.85 168,918 +0.57(+5.51%)
Dec 15, 2015 9.834 10.40 9.788 10.29 135,480 +0.55(+5.66%)
Dec 14, 2015 10.37 10.41 9.658 9.734 175,457 -0.64(-6.19%)
Dec 11, 2015 10.96 10.96 10.29 10.38 124,966 -0.81(-7.25%)
Dec 10, 2015 11.02 11.54 10.97 11.19 81,888 -0.03(-0.27%)
Dec 09, 2015 10.86 11.59 10.83 11.22 144,324 +0.41(+3.82%)
Dec 08, 2015 10.27 10.94 10.27 10.81 150,290 +0.07(+0.64%)
Dec 07, 2015 11.48 11.50 10.38 10.74 330,714 -1.03(-8.78%)
Dec 04, 2015 11.98 12.09 11.48 11.77 158,678 -0.43(-3.51%)
Dec 03, 2015 12.67 12.90 12.14 12.20 117,056 -0.36(-2.86%)
Dec 02, 2015 13.00 13.00 12.35 12.56 129,992 -0.59(-4.48%)
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.