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 (%)
Aug 31, 2015 17.05 17.21 16.62 16.95 78,552 -0.21(-1.22%)
Aug 28, 2015 16.53 17.37 16.41 17.16 55,172 +0.49(+2.92%)
Aug 27, 2015 15.93 17.27 15.93 16.67 62,706 +0.91(+5.74%)
Aug 26, 2015 15.80 16.03 15.37 15.77 91,129 +0.16(+1.01%)
Aug 25, 2015 16.45 16.66 15.53 15.61 114,897 -0.52(-3.20%)
Aug 24, 2015 15.41 16.83 15.41 16.12 106,505 -0.49(-2.97%)
Aug 21, 2015 17.01 17.25 16.51 16.62 52,308 -0.67(-3.89%)
Aug 20, 2015 17.52 17.80 17.25 17.29 37,381 -0.38(-2.16%)
Aug 19, 2015 17.66 18.04 17.36 17.67 75,696 -0.19(-1.09%)
Aug 18, 2015 17.92 17.93 17.66 17.87 49,085 -0.26(-1.42%)
Aug 17, 2015 18.13 18.51 17.84 18.12 31,440 -0.12(-0.64%)
Aug 14, 2015 17.78 18.27 17.64 18.24 60,572 +0.53(+3.00%)
Aug 13, 2015 18.03 18.32 17.65 17.71 66,867 -0.49(-2.67%)
Aug 12, 2015 17.50 18.25 17.50 18.20 73,717 +0.67(+3.80%)
Aug 11, 2015 16.88 17.58 16.88 17.53 76,715 +0.37(+2.14%)
Aug 10, 2015 16.23 17.25 16.23 17.16 91,005 +1.07(+6.65%)
Aug 07, 2015 15.63 16.35 15.50 16.09 69,070 +0.46(+2.97%)
Aug 06, 2015 15.69 15.78 15.32 15.63 87,972 -0.14(-0.90%)
Aug 05, 2015 16.96 17.23 15.77 15.77 90,097 -1.03(-6.14%)
Aug 04, 2015 16.66 16.92 16.49 16.80 35,555 +0.19(+1.13%)
Aug 03, 2015 17.50 17.50 16.39 16.62 70,607 -0.93(-5.33%)
Jul 31, 2015 17.78 18.23 17.40 17.55 75,672 -0.27(-1.51%)
Jul 30, 2015 17.63 17.97 17.48 17.82 53,163 +0.07(+0.42%)
Jul 29, 2015 17.93 18.35 17.58 17.75 74,548 -0.17(-0.96%)
Jul 28, 2015 17.81 18.12 17.46 17.92 66,195 +0.28(+1.57%)
Jul 27, 2015 16.86 17.72 16.62 17.64 92,384 +0.45(+2.61%)
Jul 24, 2015 16.64 17.37 16.64 17.19 158,344 +0.65(+3.93%)
Jul 23, 2015 15.83 16.74 15.81 16.54 170,157 +0.59(+3.70%)
Jul 22, 2015 16.75 17.03 15.88 15.95 121,328 -1.03(-6.08%)
Jul 21, 2015 17.07 17.36 16.92 16.98 79,722 -0.07(-0.44%)
Jul 20, 2015 17.89 17.93 17.06 17.06 66,847 -0.95(-5.27%)
Jul 17, 2015 18.73 18.91 17.78 18.01 142,119 -0.65(-3.47%)
Jul 16, 2015 18.78 18.87 18.49 18.66 41,911 -0.14(-0.74%)
Jul 15, 2015 19.05 19.16 18.79 18.79 31,013 -0.29(-1.53%)
Jul 14, 2015 18.50 19.26 18.50 19.09 62,614 +0.48(+2.57%)
Jul 13, 2015 18.38 18.67 18.29 18.61 38,147 +0.34(+1.84%)
Jul 10, 2015 18.13 18.32 18.13 18.27 37,068 +0.22(+1.20%)
Jul 09, 2015 18.22 18.27 17.99 18.05 41,727 +0.02(+0.08%)
Jul 08, 2015 18.24 18.47 17.97 18.04 52,596 -0.53(-2.86%)
Jul 07, 2015 18.23 18.58 17.72 18.57 74,484 +0.30(+1.64%)
Jul 06, 2015 18.08 18.57 18.08 18.27 57,389 -0.10(-0.56%)
Jul 02, 2015 17.52 18.37 18.37 18.37 89,314 +0.75(+4.24%)
Jul 01, 2015 17.36 17.69 17.35 17.63 63,847 +0.17(+0.96%)
Jun 30, 2015 17.83 17.84 17.16 17.46 191,189 -0.40(-2.25%)
Jun 29, 2015 18.46 18.46 17.81 17.86 69,973 -0.84(-4.50%)
Jun 26, 2015 18.99 19.05 18.66 18.70 51,625 -0.18(-0.93%)
Jun 25, 2015 18.87 19.37 18.87 18.88 52,680 -0.10(-0.50%)
Jun 24, 2015 19.20 19.20 18.71 18.97 82,915 -0.29(-1.48%)
Jun 23, 2015 19.10 19.48 19.10 19.26 21,042 +0.07(+0.34%)
Jun 22, 2015 19.49 19.49 19.05 19.19 50,260 -0.16(-0.83%)
Jun 19, 2015 19.21 19.43 19.10 19.35 30,720 -0.04(-0.23%)
Jun 18, 2015 19.45 19.47 19.22 19.40 35,705 +0.06(+0.30%)
Jun 17, 2015 19.49 19.61 19.26 19.34 40,778 -0.22(-1.12%)
Jun 16, 2015 19.40 19.67 19.32 19.56 49,606 +0.02(+0.11%)
Jun 15, 2015 19.25 19.55 19.15 19.54 41,565 +0.05(+0.26%)
Jun 12, 2015 19.46 19.50 19.31 19.49 33,145 -0.12(-0.60%)
Jun 11, 2015 19.55 19.72 19.49 19.60 46,238 +0.20(+1.02%)
Jun 10, 2015 19.37 19.76 19.16 19.40 81,842 +0.07(+0.38%)
Jun 09, 2015 19.38 19.51 19.12 19.33 52,553 -0.10(-0.53%)
Jun 08, 2015 19.51 19.51 19.16 19.43 41,029 -0.14(-0.71%)
Jun 05, 2015 19.73 19.73 19.04 19.57 103,301 -0.08(-0.41%)
Jun 04, 2015 20.25 20.26 19.62 19.65 75,703 -0.76(-3.73%)
Jun 03, 2015 20.65 20.52 20.32 20.42 58,085 -0.11(-0.53%)
Jun 02, 2015 20.56 20.65 20.51 20.52 27,109 -0.07(-0.32%)
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.