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 30, 2014 23.38 23.52 23.30 23.49 50,054 +0.19(+0.82%)
May 29, 2014 23.36 23.57 23.12 23.30 49,337 +0.07(+0.29%)
May 28, 2014 22.94 23.30 22.87 23.23 72,825 +0.37(+1.62%)
May 27, 2014 22.97 23.04 22.80 22.86 64,149 -0.05(-0.21%)
May 23, 2014 23.03 22.91 22.91 22.91 65,279 -0.21(-0.89%)
May 22, 2014 23.14 23.21 23.01 23.12 34,469 +0.07(+0.30%)
May 21, 2014 23.04 23.20 23.03 23.05 59,306 +0.01(+0.03%)
May 20, 2014 23.28 23.35 23.01 23.04 93,720 -0.25(-1.09%)
May 19, 2014 23.27 23.49 23.25 23.30 70,005 -0.09(-0.38%)
May 16, 2014 23.10 23.47 23.10 23.38 65,297 +0.18(+0.77%)
May 15, 2014 23.25 23.49 23.19 23.21 65,925 -0.18(-0.79%)
May 14, 2014 23.28 23.48 22.82 23.39 65,275 +0.05(+0.21%)
May 13, 2014 23.42 23.56 23.29 23.34 74,827 -0.13(-0.55%)
May 12, 2014 23.33 23.66 23.30 23.47 51,148 +0.19(+0.82%)
May 09, 2014 23.45 23.49 22.96 23.28 115,797 -0.27(-1.13%)
May 08, 2014 23.71 23.79 23.49 23.55 63,110 -0.17(-0.72%)
May 07, 2014 23.33 23.78 23.28 23.72 79,221 +0.34(+1.46%)
May 06, 2014 23.40 23.46 23.23 23.38 50,639 +0.07(+0.29%)
May 05, 2014 23.08 23.43 22.97 23.31 36,981 +0.06(+0.26%)
May 02, 2014 23.43 23.52 23.16 23.25 77,840 -0.09(-0.38%)
May 01, 2014 23.49 23.53 23.23 23.34 57,235 -0.09(-0.38%)
Apr 30, 2014 22.99 23.61 22.99 23.43 149,418 +0.34(+1.45%)
Apr 29, 2014 22.77 23.12 22.74 23.09 94,104 +0.31(+1.35%)
Apr 28, 2014 22.80 22.87 22.67 22.78 45,775 +0.14(+0.60%)
Apr 25, 2014 22.60 22.79 22.44 22.64 67,402 +0.05(+0.21%)
Apr 24, 2014 22.49 22.67 22.36 22.60 83,600 +0.26(+1.16%)
Apr 23, 2014 22.26 22.38 22.17 22.34 28,067 +0.07(+0.31%)
Apr 22, 2014 22.09 22.36 22.08 22.27 60,384 +0.14(+0.65%)
Apr 21, 2014 22.07 22.15 22.00 22.12 44,607 +0.06(+0.28%)
Apr 17, 2014 22.10 22.06 22.06 22.06 63,673 -0.01(-0.03%)
Apr 16, 2014 22.02 22.12 22.01 22.07 70,498 +0.09(+0.40%)
Apr 15, 2014 22.10 22.19 21.91 21.98 71,553 -0.05(-0.25%)
Apr 14, 2014 21.95 22.14 21.95 22.04 93,455 +0.13(+0.62%)
Apr 11, 2014 21.51 22.04 21.51 21.90 70,479 +0.24(+1.12%)
Apr 10, 2014 21.91 21.97 21.53 21.66 135,923 -0.20(-0.92%)
Apr 09, 2014 21.44 22.07 21.33 21.86 129,386 +0.53(+2.50%)
Apr 08, 2014 21.07 21.33 20.96 21.33 72,190 +0.26(+1.22%)
Apr 07, 2014 21.23 21.27 20.95 21.07 57,795 -0.10(-0.48%)
Apr 04, 2014 21.36 21.37 21.15 21.17 107,461 +0.00(+0.00%)
Apr 03, 2014 21.10 21.29 20.97 21.17 62,790 +0.09(+0.42%)
Apr 02, 2014 21.11 21.21 20.96 21.08 61,093 +0.08(+0.38%)
Apr 01, 2014 20.89 21.03 20.89 21.00 64,852 +0.17(+0.81%)
Mar 31, 2014 20.84 20.88 20.61 20.84 51,957 +0.18(+0.85%)
Mar 28, 2014 20.53 20.74 20.53 20.66 53,089 +0.24(+1.19%)
Mar 27, 2014 20.24 20.50 20.22 20.42 43,504 +0.08(+0.40%)
Mar 26, 2014 20.43 20.50 20.25 20.34 48,885 -0.09(-0.46%)
Mar 25, 2014 20.66 20.69 20.30 20.43 48,726 -0.07(-0.36%)
Mar 24, 2014 20.61 20.77 20.36 20.50 75,882 -0.13(-0.65%)
Mar 21, 2014 20.53 20.77 20.53 20.64 36,029 +0.11(+0.53%)
Mar 20, 2014 20.44 20.66 20.36 20.53 44,117 +0.10(+0.48%)
Mar 19, 2014 20.69 20.71 20.39 20.43 49,076 -0.16(-0.80%)
Mar 18, 2014 20.71 20.81 20.43 20.60 40,546 +0.03(+0.16%)
Mar 17, 2014 20.59 20.75 20.57 20.57 60,670 +0.02(+0.10%)
Mar 14, 2014 20.34 20.69 20.34 20.55 69,659 +0.18(+0.89%)
Mar 13, 2014 20.57 20.75 20.30 20.36 89,218 -0.26(-1.24%)
Mar 12, 2014 20.54 20.69 20.52 20.62 29,279 +0.07(+0.33%)
Mar 11, 2014 20.44 20.71 20.44 20.55 32,922 +0.05(+0.23%)
Mar 10, 2014 20.50 20.65 20.46 20.50 31,229 -0.01(-0.07%)
Mar 07, 2014 20.83 20.83 20.46 20.52 45,314 -0.19(-0.91%)
Mar 06, 2014 20.79 20.97 20.65 20.71 34,217 -0.05(-0.26%)
Mar 05, 2014 20.83 20.83 20.66 20.76 39,248 +0.03(+0.13%)
Mar 04, 2014 20.70 20.86 20.57 20.73 29,998 +0.06(+0.29%)
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.