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 (%)
May 31, 2007 13.23 13.51 13.23 13.26 114,919 +0.14(+1.07%)
May 30, 2007 12.96 13.13 12.93 13.12 29,476 +0.21(+1.63%)
May 29, 2007 12.95 12.95 12.80 12.91 58,555 -0.06(-0.46%)
May 25, 2007 12.86 13.02 12.84 12.97 46,206 +0.16(+1.25%)
May 24, 2007 13.12 13.23 12.79 12.81 104,961 -0.27(-2.07%)
May 23, 2007 13.18 13.33 13.08 13.08 47,202 -0.06(-0.46%)
May 22, 2007 13.04 13.18 13.02 13.14 48,397 +0.15(+1.16%)
May 21, 2007 12.80 13.03 12.80 12.99 87,833 -0.09(-0.69%)
May 18, 2007 13.28 13.30 13.03 13.08 65,526 -0.21(-1.59%)
May 17, 2007 13.25 13.30 13.18 13.29 54,771 +0.04(+0.26%)
May 16, 2007 13.44 13.46 13.25 13.26 38,638 -0.18(-1.34%)
May 15, 2007 13.51 13.52 13.37 13.44 255,532 -0.04(-0.30%)
May 14, 2007 13.34 13.50 13.29 13.48 48,397 +0.12(+0.90%)
May 11, 2007 13.41 13.43 13.33 13.36 71,501 -0.02(-0.15%)
May 10, 2007 13.20 13.38 13.20 13.38 44,215 +0.09(+0.64%)
May 09, 2007 13.36 13.37 13.22 13.29 63,733 -0.03(-0.23%)
May 08, 2007 13.49 13.52 13.13 13.32 104,164 -0.17(-1.27%)
May 07, 2007 13.54 13.56 13.45 13.49 33,261 -0.04(-0.26%)
May 04, 2007 13.58 13.61 13.48 13.53 43,816 +0.02(+0.11%)
May 03, 2007 13.56 13.62 13.46 13.51 63,335 -0.05(-0.37%)
May 02, 2007 13.52 13.59 13.51 13.56 76,082 +0.05(+0.33%)
May 01, 2007 13.56 13.56 13.49 13.52 87,633 -0.05(-0.33%)
Apr 30, 2007 13.56 13.61 13.54 13.56 61,742 +0.03(+0.19%)
Apr 27, 2007 13.66 13.66 13.47 13.54 92,613 -0.08(-0.59%)
Apr 26, 2007 13.66 13.69 13.54 13.62 72,895 -0.04(-0.29%)
Apr 25, 2007 13.56 13.75 13.56 13.66 111,733 -0.05(-0.37%)
Apr 24, 2007 13.74 13.78 13.68 13.71 171,085 +0.00(+0.00%)
Apr 23, 2007 13.77 13.77 13.59 13.71 119,301 -0.08(-0.58%)
Apr 20, 2007 13.61 13.84 13.57 13.79 191,201 +0.20(+1.44%)
Apr 19, 2007 13.33 13.60 13.31 13.59 215,698 +0.21(+1.58%)
Apr 18, 2007 13.05 13.39 13.05 13.38 321,456 +0.28(+2.15%)
Apr 17, 2007 13.15 13.17 13.03 13.10 98,986 -0.04(-0.31%)
Apr 16, 2007 13.20 13.20 13.03 13.14 170,885 -0.18(-1.32%)
Apr 13, 2007 13.13 13.41 13.05 13.32 351,332 +0.29(+2.20%)
Apr 12, 2007 12.93 13.05 12.82 13.03 175,666 +0.11(+0.82%)
Apr 11, 2007 12.67 12.95 12.49 12.92 184,230 +0.28(+2.22%)
Apr 10, 2007 12.69 12.69 12.56 12.64 116,114 -0.01(-0.08%)
Apr 09, 2007 12.56 12.68 12.56 12.65 103,368 +0.10(+0.76%)
Apr 05, 2007 12.53 12.58 12.53 12.56 109,343 -0.01(-0.04%)
Apr 04, 2007 12.57 12.57 12.51 12.56 77,874 +0.01(+0.08%)
Apr 03, 2007 12.48 12.57 12.48 12.55 95,600 +0.10(+0.77%)
Apr 02, 2007 12.53 12.53 12.43 12.46 98,787 -0.05(-0.40%)
Mar 30, 2007 12.55 12.56 12.43 12.51 91,617 -0.05(-0.36%)
Mar 29, 2007 12.45 12.55 12.44 12.55 51,385 +0.11(+0.89%)
Mar 28, 2007 12.50 12.50 12.44 12.44 92,214 -0.09(-0.68%)
Mar 27, 2007 12.52 12.55 12.43 12.53 57,161 -0.02(-0.12%)
Mar 26, 2007 12.55 12.56 12.49 12.54 58,754 +0.01(+0.08%)
Mar 23, 2007 12.53 12.55 12.43 12.53 164,711 +0.01(+0.08%)
Mar 22, 2007 12.48 12.55 12.41 12.52 68,912 +0.06(+0.44%)
Mar 21, 2007 12.41 12.47 12.35 12.47 153,558 +0.13(+1.06%)
Mar 20, 2007 12.31 12.37 12.31 12.34 62,737 -0.04(-0.28%)
Mar 19, 2007 12.33 12.37 12.30 12.37 84,646 +0.07(+0.57%)
Mar 16, 2007 12.36 12.36 12.29 12.30 23,103 -0.05(-0.41%)
Mar 15, 2007 12.29 12.43 12.23 12.35 128,662 +0.04(+0.33%)
Mar 14, 2007 12.25 12.31 12.21 12.31 87,833 +0.01(+0.08%)
Mar 13, 2007 12.43 12.41 12.28 12.30 161,923 -0.13(-1.01%)
Mar 12, 2007 12.44 12.48 12.40 12.43 165,110 -0.08(-0.60%)
Mar 09, 2007 12.46 12.50 12.40 12.50 90,422 +0.08(+0.61%)
Mar 08, 2007 12.49 12.50 12.37 12.43 151,367 +0.01(+0.08%)
Mar 07, 2007 12.42 12.46 12.35 12.42 77,675 -0.03(-0.20%)
Mar 06, 2007 12.51 12.51 12.25 12.44 149,575 +0.05(+0.36%)
Mar 05, 2007 12.39 12.44 12.32 12.40 211,516 -0.05(-0.36%)
Mar 02, 2007 12.43 12.46 12.36 12.44 97,990 +0.01(+0.04%)
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.