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, 2015 20.73 20.83 20.60 20.69 33,203 +0.02(+0.11%)
May 28, 2015 20.79 20.80 20.53 20.67 49,565 -0.28(-1.33%)
May 27, 2015 20.97 21.06 20.74 20.95 28,977 -0.09(-0.42%)
May 26, 2015 21.34 21.34 20.74 21.04 36,204 -0.26(-1.24%)
May 22, 2015 21.14 21.30 21.30 21.30 22,533 +0.01(+0.07%)
May 21, 2015 21.30 21.59 21.27 21.29 27,231 +0.05(+0.24%)
May 20, 2015 21.09 21.30 20.94 21.24 66,213 +0.18(+0.83%)
May 19, 2015 20.84 21.07 20.76 21.06 69,102 +0.12(+0.56%)
May 18, 2015 20.86 20.99 20.69 20.94 27,709 +0.12(+0.56%)
May 15, 2015 20.91 20.91 20.63 20.83 30,739 -0.10(-0.46%)
May 14, 2015 20.78 20.99 20.78 20.92 22,792 +0.15(+0.70%)
May 13, 2015 20.61 20.83 20.58 20.77 98,921 +0.36(+1.76%)
May 12, 2015 20.41 20.62 20.32 20.42 53,080 -0.13(-0.64%)
May 11, 2015 20.77 20.77 20.54 20.55 23,280 -0.36(-1.72%)
May 08, 2015 20.82 20.98 20.72 20.91 73,688 +0.08(+0.39%)
May 07, 2015 20.99 21.05 20.61 20.83 54,970 -0.32(-1.52%)
May 06, 2015 21.79 21.80 20.50 21.15 47,335 -0.62(-2.83%)
May 05, 2015 21.97 22.14 21.76 21.76 39,714 -0.19(-0.87%)
May 04, 2015 22.42 22.42 21.95 21.95 37,371 -0.43(-1.93%)
May 01, 2015 22.18 22.62 22.18 22.38 27,468 +0.14(+0.63%)
Apr 30, 2015 22.24 22.44 22.02 22.25 44,811 +0.00(+0.00%)
Apr 29, 2015 21.82 22.36 21.43 22.25 45,231 +0.37(+1.71%)
Apr 28, 2015 22.29 22.29 21.81 21.87 84,549 -0.31(-1.39%)
Apr 27, 2015 22.27 22.38 21.97 22.18 30,133 -0.04(-0.20%)
Apr 24, 2015 22.59 22.64 22.20 22.22 59,699 -0.34(-1.53%)
Apr 23, 2015 22.10 22.64 22.08 22.57 42,431 +0.56(+2.53%)
Apr 22, 2015 21.85 22.13 21.82 22.01 22,122 +0.26(+1.21%)
Apr 21, 2015 21.71 21.93 21.67 21.75 34,019 +0.01(+0.07%)
Apr 20, 2015 21.66 22.14 21.66 21.73 57,313 -0.15(-0.70%)
Apr 17, 2015 21.82 21.89 21.61 21.89 35,019 -0.01(-0.03%)
Apr 16, 2015 21.91 22.15 21.75 21.89 66,246 -0.18(-0.80%)
Apr 15, 2015 22.40 22.40 21.97 22.07 72,206 -0.11(-0.50%)
Apr 14, 2015 21.21 22.31 21.11 22.18 116,521 +1.30(+6.24%)
Apr 13, 2015 21.19 21.31 20.87 20.88 36,870 -0.18(-0.85%)
Apr 10, 2015 20.95 21.34 20.88 21.06 40,601 +0.12(+0.58%)
Apr 09, 2015 20.98 21.05 20.69 20.93 28,966 -0.09(-0.41%)
Apr 08, 2015 21.31 21.43 21.00 21.02 65,814 -0.34(-1.58%)
Apr 07, 2015 21.63 21.65 21.27 21.36 44,300 -0.10(-0.47%)
Apr 06, 2015 20.93 21.68 20.93 21.46 42,537 +0.53(+2.54%)
Apr 02, 2015 21.14 20.93 20.93 20.93 15,146 -0.29(-1.39%)
Apr 01, 2015 20.89 21.38 20.87 21.22 30,956 +0.24(+1.17%)
Mar 31, 2015 20.99 21.20 20.61 20.98 37,748 -0.12(-0.58%)
Mar 30, 2015 20.96 21.23 20.89 21.10 25,602 +0.04(+0.17%)
Mar 27, 2015 21.09 21.22 20.71 21.06 29,259 -0.12(-0.58%)
Mar 26, 2015 21.60 21.79 21.02 21.19 48,607 -0.38(-1.77%)
Mar 25, 2015 21.77 21.92 21.35 21.57 41,151 -0.04(-0.17%)
Mar 24, 2015 21.24 21.79 20.92 21.60 159,812 +0.50(+2.39%)
Mar 23, 2015 20.19 21.14 20.16 21.10 91,133 +0.91(+4.53%)
Mar 20, 2015 20.01 20.26 19.90 20.19 58,804 +0.44(+2.22%)
Mar 19, 2015 20.09 20.15 19.54 19.75 97,723 -0.62(-3.04%)
Mar 18, 2015 19.88 20.37 19.48 20.37 214,936 +0.21(+1.04%)
Mar 17, 2015 20.87 20.92 19.98 20.16 162,173 -0.91(-4.34%)
Mar 16, 2015 21.50 21.52 20.88 21.07 67,782 -0.44(-2.04%)
Mar 13, 2015 22.02 22.03 21.24 21.51 75,563 -0.54(-2.45%)
Mar 12, 2015 22.06 22.29 21.94 22.05 30,803 -0.17(-0.78%)
Mar 11, 2015 22.70 22.87 22.06 22.22 29,615 -0.60(-2.65%)
Mar 10, 2015 22.50 22.89 22.32 22.83 33,641 -0.04(-0.19%)
Mar 09, 2015 23.03 23.36 22.86 22.87 22,453 -0.32(-1.37%)
Mar 06, 2015 23.45 23.74 23.19 23.19 17,665 -0.40(-1.68%)
Mar 05, 2015 23.40 23.66 23.40 23.58 28,163 +0.14(+0.58%)
Mar 04, 2015 23.51 23.62 23.19 23.45 32,662 -0.17(-0.73%)
Mar 03, 2015 23.57 23.58 23.51 23.62 45,242 -0.14(-0.58%)
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.