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 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%)
Apr 01, 2016 12.94 13.03 12.75 12.78 41,747 -0.36(-2.76%)
Mar 31, 2016 12.63 13.22 12.63 13.14 65,236 +0.50(+3.99%)
Mar 30, 2016 12.33 12.75 12.33 12.63 114,212 +0.44(+3.62%)
Mar 29, 2016 11.79 12.29 11.65 12.19 39,301 +0.26(+2.18%)
Mar 28, 2016 12.28 12.29 11.93 11.93 47,063 -0.34(-2.76%)
Mar 24, 2016 12.39 12.27 12.27 12.27 51,453 -0.34(-2.68%)
Mar 23, 2016 12.84 12.90 12.55 12.61 76,595 -0.26(-2.02%)
Mar 22, 2016 12.52 12.91 12.44 12.87 52,503 +0.22(+1.74%)
Mar 21, 2016 12.64 12.66 12.32 12.65 50,172 +0.05(+0.38%)
Mar 18, 2016 12.89 12.92 12.55 12.60 48,407 -0.17(-1.36%)
Mar 17, 2016 12.04 12.94 11.99 12.78 136,997 +0.79(+6.64%)
Mar 16, 2016 11.30 12.01 11.30 11.98 60,442 +0.72(+6.43%)
Mar 15, 2016 11.30 11.41 11.17 11.26 56,482 -0.17(-1.45%)
Mar 14, 2016 11.04 11.56 11.00 11.42 57,515 +0.29(+2.62%)
Mar 11, 2016 11.01 11.17 10.85 11.13 88,080 +0.45(+4.20%)
Mar 10, 2016 10.94 10.94 10.52 10.68 130,195 -0.24(-2.23%)
Mar 09, 2016 11.20 11.26 10.82 10.93 89,266 -0.06(-0.50%)
Mar 08, 2016 11.40 11.40 10.95 10.98 48,916 -0.51(-4.45%)
Mar 07, 2016 11.67 11.76 11.33 11.49 128,368 -0.19(-1.62%)
Mar 04, 2016 11.88 11.98 11.48 11.68 86,186 -0.15(-1.26%)
Mar 03, 2016 11.48 11.99 11.19 11.83 98,517 +0.22(+1.90%)
Mar 02, 2016 11.19 11.63 11.01 11.61 92,155 +0.32(+2.86%)
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.