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 29, 2009 6.050 6.191 5.879 6.191 225,694 +0.12(+1.90%)
May 28, 2009 6.462 6.467 5.869 6.075 459,229 -0.56(-8.47%)
May 27, 2009 6.788 7.004 6.638 6.638 163,707 -0.04(-0.60%)
May 26, 2009 6.301 6.678 6.291 6.678 61,861 +0.33(+5.14%)
May 22, 2009 6.246 6.412 6.181 6.351 76,386 +0.14(+2.18%)
May 21, 2009 6.080 6.271 6.040 6.216 144,928 +0.01(+0.08%)
May 20, 2009 6.000 6.336 6.000 6.211 159,318 +0.23(+3.78%)
May 19, 2009 6.100 6.120 5.940 5.985 75,665 -0.12(-1.97%)
May 18, 2009 5.895 6.110 5.895 6.105 75,554 +0.35(+6.02%)
May 15, 2009 5.940 5.965 5.679 5.759 82,308 -0.15(-2.47%)
May 14, 2009 5.689 5.950 5.674 5.905 92,421 +0.28(+5.00%)
May 13, 2009 5.774 5.829 5.563 5.623 100,117 -0.27(-4.60%)
May 12, 2009 5.935 5.970 5.839 5.895 92,979 -0.02(-0.25%)
May 11, 2009 5.900 6.015 5.900 5.910 92,141 -0.04(-0.59%)
May 08, 2009 5.714 5.975 5.448 5.945 150,592 +0.27(+4.69%)
May 07, 2009 6.326 6.326 5.618 5.679 173,114 -0.54(-8.64%)
May 06, 2009 6.000 6.216 5.814 6.216 119,207 +0.30(+5.09%)
May 05, 2009 5.930 5.930 5.638 5.915 157,776 -0.03(-0.51%)
May 04, 2009 6.000 6.065 5.945 5.945 283,186 +0.27(+4.69%)
May 01, 2009 5.538 5.709 5.458 5.679 209,189 +0.20(+3.67%)
Apr 30, 2009 5.729 5.849 5.458 5.478 209,088 -0.26(-4.55%)
Apr 29, 2009 5.689 5.799 5.538 5.739 212,145 +0.03(+0.53%)
Apr 28, 2009 5.317 5.709 5.272 5.709 348,207 +0.34(+6.36%)
Apr 27, 2009 5.443 5.649 5.347 5.367 190,131 -0.18(-3.17%)
Apr 24, 2009 5.347 5.573 5.347 5.543 104,726 +0.08(+1.38%)
Apr 23, 2009 5.397 5.478 5.202 5.468 187,404 +0.09(+1.59%)
Apr 22, 2009 5.387 5.533 5.332 5.382 134,398 -0.12(-2.10%)
Apr 21, 2009 5.086 5.568 5.056 5.498 98,580 +0.41(+7.99%)
Apr 20, 2009 5.362 5.362 5.046 5.091 122,193 -0.34(-6.28%)
Apr 17, 2009 5.533 5.548 5.382 5.433 134,533 -0.10(-1.73%)
Apr 16, 2009 5.352 5.538 5.257 5.528 119,490 +0.21(+3.97%)
Apr 15, 2009 5.458 5.458 5.227 5.317 149,377 -0.23(-4.16%)
Apr 14, 2009 5.794 5.895 5.498 5.548 224,195 -0.33(-5.56%)
Apr 13, 2009 5.664 5.900 5.633 5.874 197,538 +0.21(+3.63%)
Apr 09, 2009 5.423 5.764 5.382 5.669 170,668 +0.41(+7.83%)
Apr 08, 2009 5.106 5.463 5.082 5.257 100,764 +0.21(+4.08%)
Apr 07, 2009 4.961 5.096 4.915 5.051 99,528 +0.02(+0.40%)
Apr 06, 2009 5.011 5.161 4.936 5.031 88,205 -0.05(-0.89%)
Apr 03, 2009 5.061 5.167 4.946 5.076 88,048 +0.02(+0.40%)
Apr 02, 2009 4.936 5.111 4.765 5.056 150,825 +0.28(+5.89%)
Apr 01, 2009 4.589 4.820 4.569 4.775 97,773 +0.09(+1.82%)
Mar 31, 2009 4.524 4.870 4.509 4.690 103,109 +0.26(+5.78%)
Mar 30, 2009 4.735 4.735 4.333 4.433 264,508 -0.87(-16.46%)
Mar 26, 2009 5.458 5.458 5.172 5.307 147,386 -0.04(-0.66%)
Mar 25, 2009 5.081 5.397 5.021 5.342 140,616 +0.36(+7.15%)
Mar 24, 2009 5.222 5.257 4.966 4.986 118,708 -0.32(-6.05%)
Mar 23, 2009 5.257 5.322 5.161 5.307 114,509 +0.39(+7.86%)
Mar 20, 2009 5.046 5.192 4.830 4.920 135,716 -0.07(-1.31%)
Mar 19, 2009 5.167 5.222 4.810 4.986 96,618 -0.14(-2.65%)
Mar 18, 2009 5.167 5.262 5.001 5.121 125,874 -0.05(-0.87%)
Mar 17, 2009 4.845 5.182 4.770 5.167 125,244 +0.34(+7.08%)
Mar 16, 2009 4.674 5.121 4.609 4.825 120,817 +0.15(+3.22%)
Mar 13, 2009 4.690 4.760 4.604 4.674 0 +0.04(+0.76%)
Mar 12, 2009 4.077 4.705 3.982 4.639 703,478 +0.52(+12.68%)
Mar 11, 2009 4.022 4.157 3.941 4.117 98,759 +0.12(+3.02%)
Mar 10, 2009 3.751 4.087 3.685 3.997 253,064 +0.35(+9.49%)
Mar 09, 2009 3.650 3.891 3.625 3.650 156,139 +0.01(+0.28%)
Mar 06, 2009 3.650 3.685 3.520 3.640 0 -0.01(-0.14%)
Mar 05, 2009 3.831 3.931 3.640 3.645 227,427 -0.31(-7.87%)
Mar 04, 2009 3.650 3.997 3.630 3.956 552,413 +0.23(+6.06%)
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.