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 28, 2018 16.31 16.31 15.86 15.96 60,790 -0.21(-1.30%)
Feb 27, 2018 16.41 16.41 16.06 16.17 44,887 -0.10(-0.64%)
Feb 26, 2018 16.21 16.34 16.09 16.27 86,869 +0.10(+0.65%)
Feb 23, 2018 16.04 16.32 16.04 16.17 66,418 +0.07(+0.41%)
Feb 22, 2018 16.08 16.10 51,335 -0.22(-1.34%)
Feb 21, 2018 16.59 16.62 16.31 16.32 39,400 -0.27(-1.61%)
Feb 20, 2018 16.60 16.79 16.53 16.59 52,440 +0.08(+0.46%)
Feb 16, 2018 16.51 16.51 16.51 0 +0.14(+0.87%)
Feb 15, 2018 16.54 16.58 16.34 16.37 83,197 -0.17(-1.04%)
Feb 14, 2018 16.48 16.73 16.32 16.54 48,515 +0.02(+0.12%)
Feb 13, 2018 16.16 16.52 16.16 16.52 45,254 +0.38(+2.36%)
Feb 12, 2018 15.97 16.23 15.77 16.14 74,289 +0.31(+1.93%)
Feb 09, 2018 16.25 16.26 15.41 15.83 83,638 -0.18(-1.13%)
Feb 08, 2018 16.63 16.73 16.00 16.01 28,520 -0.54(-3.28%)
Feb 07, 2018 16.46 16.59 16.38 16.56 58,124 +0.08(+0.46%)
Feb 06, 2018 15.84 16.56 15.84 16.48 106,723 +0.30(+1.89%)
Feb 05, 2018 16.68 16.88 16.00 16.18 41,299 -0.66(-3.91%)
Feb 02, 2018 17.38 17.38 16.71 16.83 30,619 -0.56(-3.23%)
Feb 01, 2018 17.35 17.46 17.21 17.40 46,445 +0.08(+0.44%)
Jan 31, 2018 17.70 17.70 17.17 17.32 83,939 -0.28(-1.57%)
Jan 30, 2018 17.49 17.60 17.18 17.60 101,557 -0.02(-0.11%)
Jan 29, 2018 17.93 17.93 17.57 17.62 56,683 -0.30(-1.65%)
Jan 26, 2018 17.94 17.98 17.83 17.91 34,632 +0.10(+0.53%)
Jan 25, 2018 17.92 18.02 17.68 17.82 29,823 -0.03(-0.16%)
Jan 24, 2018 17.94 18.17 17.76 17.84 103,936 -0.09(-0.48%)
Jan 23, 2018 17.81 17.94 17.63 17.93 60,797 +0.24(+1.35%)
Jan 22, 2018 17.42 17.77 17.28 17.69 38,231 +0.40(+2.32%)
Jan 19, 2018 17.09 17.30 16.93 17.29 50,416 +0.27(+1.57%)
Jan 18, 2018 17.31 17.31 17.01 17.02 98,275 -0.22(-1.27%)
Jan 17, 2018 17.29 17.30 17.11 17.24 88,018 +0.03(+0.17%)
Jan 16, 2018 17.60 17.64 17.21 17.22 54,012 -0.13(-0.77%)
Jan 12, 2018 17.35 17.35 17.35 0 +0.28(+1.62%)
Jan 11, 2018 16.96 17.22 16.92 17.07 98,966 +0.19(+1.13%)
Jan 10, 2018 16.97 17.03 16.73 16.88 79,400 +0.00(+0.00%)
Jan 09, 2018 17.11 17.11 16.84 16.88 45,561 -0.05(-0.28%)
Jan 08, 2018 16.97 17.03 16.61 16.93 129,725 -0.06(-0.34%)
Jan 05, 2018 17.15 17.17 16.79 16.99 76,171 -0.07(-0.39%)
Jan 04, 2018 16.82 17.12 16.82 17.05 48,218 +0.42(+2.52%)
Jan 03, 2018 16.75 16.84 16.61 16.63 67,911 +0.09(+0.56%)
Jan 02, 2018 16.36 16.76 16.36 16.54 59,260 +0.32(+1.95%)
Dec 29, 2017 16.22 16.22 16.22 0 +0.07(+0.46%)
Dec 28, 2017 16.16 16.17 15.94 16.15 77,924 +0.07(+0.46%)
Dec 27, 2017 15.97 16.15 15.88 16.07 75,669 +0.00(+0.00%)
Dec 26, 2017 16.21 16.35 15.87 16.07 202,077 +0.48(+3.05%)
Dec 22, 2017 14.77 15.79 14.70 15.60 146,172 +0.76(+5.15%)
Dec 21, 2017 14.91 15.16 14.81 14.84 75,627 -0.12(-0.81%)
Dec 20, 2017 15.21 15.28 14.71 14.96 137,189 -0.19(-1.23%)
Dec 19, 2017 15.54 15.54 15.05 15.14 78,103 -0.35(-2.29%)
Dec 18, 2017 15.60 15.67 15.47 15.50 62,818 -0.05(-0.30%)
Dec 15, 2017 15.71 15.75 15.46 15.54 71,381 -0.01(-0.06%)
Dec 14, 2017 15.26 15.64 15.25 15.55 74,083 +0.29(+1.89%)
Dec 13, 2017 14.99 15.33 14.98 15.26 73,735 +0.30(+1.99%)
Dec 12, 2017 15.04 15.36 14.92 14.97 67,141 -0.07(-0.50%)
Dec 11, 2017 14.54 15.04 14.36 15.04 101,525 +0.55(+3.79%)
Dec 08, 2017 14.15 14.49 14.08 14.49 64,748 +0.48(+3.46%)
Dec 07, 2017 13.61 14.05 13.61 14.01 73,106 +0.31(+2.24%)
Dec 06, 2017 14.16 14.16 13.61 13.70 99,327 -0.47(-3.29%)
Dec 05, 2017 14.29 14.41 13.94 14.16 90,660 -0.13(-0.91%)
Dec 04, 2017 14.77 14.77 14.30 14.30 87,855 -0.37(-2.54%)
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.