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 (%)
Jun 30, 2016 15.80 15.80 15.25 15.71 25,318 -0.02(-0.10%)
Jun 29, 2016 15.62 16.10 15.52 15.72 97,003 +0.17(+1.09%)
Jun 28, 2016 15.04 15.74 14.97 15.55 55,866 +0.86(+5.84%)
Jun 27, 2016 15.28 15.29 14.54 14.70 32,348 -0.69(-4.47%)
Jun 24, 2016 14.73 15.73 14.57 15.38 71,921 -0.53(-3.36%)
Jun 23, 2016 15.78 16.05 15.74 15.92 83,107 +0.33(+2.13%)
Jun 22, 2016 15.62 15.63 15.42 15.59 27,673 +0.07(+0.47%)
Jun 21, 2016 15.33 15.53 15.01 15.51 35,907 +0.19(+1.21%)
Jun 20, 2016 15.33 15.46 15.14 15.33 38,301 +0.16(+1.07%)
Jun 17, 2016 15.26 15.67 15.12 15.16 30,896 +0.00(+0.00%)
Jun 16, 2016 14.95 15.18 14.73 15.16 33,051 +0.04(+0.27%)
Jun 15, 2016 14.95 15.28 14.76 15.12 32,362 +0.12(+0.81%)
Jun 14, 2016 15.18 15.18 14.72 15.00 57,325 -0.21(-1.38%)
Jun 13, 2016 15.53 15.76 15.21 15.21 20,243 -0.38(-2.44%)
Jun 10, 2016 15.90 15.98 15.53 15.59 15,409 -0.50(-3.12%)
Jun 09, 2016 16.00 16.56 15.88 16.10 44,021 -0.04(-0.25%)
Jun 08, 2016 16.21 16.21 15.94 16.14 34,575 +0.06(+0.40%)
Jun 07, 2016 16.35 16.37 15.82 16.07 50,032 -0.12(-0.75%)
Jun 06, 2016 16.05 16.34 15.92 16.19 49,015 +0.36(+2.30%)
Jun 03, 2016 16.02 16.10 15.72 15.83 80,260 -0.06(-0.41%)
Jun 02, 2016 15.58 15.97 15.58 15.89 53,819 +0.23(+1.45%)
Jun 01, 2016 14.95 15.71 14.95 15.67 21,339 +0.62(+4.09%)
May 31, 2016 15.01 15.35 15.01 15.05 32,519 +0.01(+0.05%)
May 27, 2016 14.82 15.04 15.04 15.04 28,669 +0.17(+1.14%)
May 26, 2016 15.59 15.59 14.87 14.87 51,245 -0.54(-3.52%)
May 25, 2016 15.28 15.65 15.28 15.42 61,407 +0.26(+1.71%)
May 24, 2016 15.50 15.92 15.14 15.16 29,482 -0.26(-1.68%)
May 23, 2016 15.40 15.64 15.40 15.42 52,977 -0.09(-0.57%)
May 20, 2016 15.22 15.53 15.20 15.50 55,480 +0.40(+2.68%)
May 19, 2016 14.77 15.13 14.58 15.10 32,662 +0.15(+1.03%)
May 18, 2016 15.00 15.14 14.81 14.95 87,320 -0.07(-0.49%)
May 17, 2016 15.08 15.29 14.55 15.02 57,869 -0.03(-0.21%)
May 16, 2016 14.67 15.26 14.66 15.05 86,977 +0.62(+4.32%)
May 13, 2016 14.17 14.53 14.17 14.43 27,687 +0.23(+1.65%)
May 12, 2016 14.16 14.40 14.09 14.19 24,290 +0.19(+1.39%)
May 11, 2016 13.71 14.09 13.38 14.00 50,854 +0.23(+1.64%)
May 10, 2016 13.75 14.02 13.53 13.77 19,830 +0.06(+0.47%)
May 09, 2016 14.18 14.18 13.62 13.71 30,692 -0.51(-3.59%)
May 06, 2016 14.15 14.41 13.93 14.22 14,947 -0.05(-0.34%)
May 05, 2016 14.37 14.76 14.19 14.27 31,415 +0.10(+0.69%)
May 04, 2016 14.18 14.35 14.01 14.17 21,028 +0.02(+0.11%)
May 03, 2016 14.33 14.53 13.72 14.15 48,832 -0.40(-2.73%)
May 02, 2016 14.64 14.84 14.37 14.55 34,458 -0.15(-1.05%)
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%)
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.