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 (%)
Apr 29, 2016 14.47 14.95 14.47 14.70 42,195 -0.04(-0.27%)
Apr 28, 2016 14.53 14.80 14.32 14.74 31,319 +0.15(+1.00%)
Apr 27, 2016 14.10 14.74 13.76 14.60 50,033 +0.64(+4.58%)
Apr 26, 2016 13.97 14.04 13.78 13.96 30,132 +0.11(+0.76%)
Apr 25, 2016 14.00 14.36 13.79 13.85 90,508 -0.15(-1.04%)
Apr 22, 2016 14.42 14.64 13.86 14.00 102,321 -0.08(-0.58%)
Apr 21, 2016 14.20 14.44 13.86 14.08 54,138 -0.18(-1.25%)
Apr 20, 2016 14.23 14.71 14.18 14.26 130,585 -0.06(-0.45%)
Apr 19, 2016 13.73 14.45 13.67 14.32 87,973 +0.70(+5.17%)
Apr 18, 2016 12.62 13.67 12.56 13.62 67,333 +0.61(+4.66%)
Apr 15, 2016 13.17 13.31 12.95 13.01 54,080 -0.24(-1.83%)
Apr 14, 2016 13.55 13.55 13.26 13.26 28,768 -0.31(-2.27%)
Apr 13, 2016 13.84 13.93 13.42 13.56 65,066 -0.28(-1.99%)
Apr 12, 2016 13.11 13.86 13.11 13.84 89,726 +0.85(+6.55%)
Apr 11, 2016 12.95 13.26 12.91 12.99 49,118 +0.17(+1.29%)
Apr 08, 2016 12.69 13.14 12.69 12.82 43,545 +0.31(+2.45%)
Apr 07, 2016 12.48 12.69 12.40 12.52 49,467 -0.06(-0.44%)
Apr 06, 2016 12.37 12.78 12.37 12.57 39,193 +0.27(+2.18%)
Apr 05, 2016 12.40 12.59 12.26 12.30 50,948 -0.16(-1.26%)
Apr 04, 2016 12.78 12.92 12.44 12.46 38,720 -0.31(-2.46%)
Apr 01, 2016 12.94 13.03 12.75 12.78 41,747 -0.36(-2.76%)
Mar 31, 2016 12.63 13.22 12.63 13.14 65,236 +0.50(+3.99%)
Mar 30, 2016 12.33 12.75 12.33 12.63 114,212 +0.44(+3.62%)
Mar 29, 2016 11.79 12.29 11.65 12.19 39,301 +0.26(+2.18%)
Mar 28, 2016 12.28 12.29 11.93 11.93 47,063 -0.34(-2.76%)
Mar 24, 2016 12.39 12.27 12.27 12.27 51,453 -0.34(-2.68%)
Mar 23, 2016 12.84 12.90 12.55 12.61 76,595 -0.26(-2.02%)
Mar 22, 2016 12.52 12.91 12.44 12.87 52,503 +0.22(+1.74%)
Mar 21, 2016 12.64 12.66 12.32 12.65 50,172 +0.05(+0.38%)
Mar 18, 2016 12.89 12.92 12.55 12.60 48,407 -0.17(-1.36%)
Mar 17, 2016 12.04 12.94 11.99 12.78 136,997 +0.79(+6.64%)
Mar 16, 2016 11.30 12.01 11.30 11.98 60,442 +0.72(+6.43%)
Mar 15, 2016 11.30 11.41 11.17 11.26 56,482 -0.17(-1.45%)
Mar 14, 2016 11.04 11.56 11.00 11.42 57,515 +0.29(+2.62%)
Mar 11, 2016 11.01 11.17 10.85 11.13 88,080 +0.45(+4.20%)
Mar 10, 2016 10.94 10.94 10.52 10.68 130,195 -0.24(-2.23%)
Mar 09, 2016 11.20 11.26 10.82 10.93 89,266 -0.06(-0.50%)
Mar 08, 2016 11.40 11.40 10.95 10.98 48,916 -0.51(-4.45%)
Mar 07, 2016 11.67 11.76 11.33 11.49 128,368 -0.19(-1.62%)
Mar 04, 2016 11.88 11.98 11.48 11.68 86,186 -0.15(-1.26%)
Mar 03, 2016 11.48 11.99 11.19 11.83 98,517 +0.22(+1.90%)
Mar 02, 2016 11.19 11.63 11.01 11.61 92,155 +0.32(+2.86%)
Mar 01, 2016 11.14 11.67 11.10 11.29 141,234 +0.11(+0.99%)
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%)
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.