Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:43PM ET - U.S. Markets close in 3 hours and 17 minutes. Dow  1.19% Nasdaq  1.28%

Kayne Anderson Energy Development Company (KED)

At 12:27PM ET: 13.53   0.20 (1.50%)

MORE ON KED

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 13.35 13.45 13.08 13.33 49,700 13.33 19-Nov-09 13.77 13.77 13.32 13.40 38,200 13.40 18-Nov-09 13.65 13.86 13.39 13.79 31,500 13.79 17-Nov-09 13.63 13.90 13.35 13.67 66,700 13.67 16-Nov-09 13.76 13.89 13.51 13.59 86,400 13.59 13-Nov-09 13.13 13.67 13.04 13.61 78,900 13.61 12-Nov-09 13.69 13.75 13.07 13.10 72,800 13.10 11-Nov-09 13.15 13.86 13.05 13.85 98,100 13.85 10-Nov-09 12.81 13.04 12.54 13.00 33,500 13.00 9-Nov-09 12.88 12.90 12.54 12.85 48,600 12.85 6-Nov-09 12.17 12.90 12.16 12.80 78,700 12.80 5-Nov-09 12.15 12.40 12.15 12.29 44,900 12.29 4-Nov-09 12.61 12.61 12.02 12.05 83,600 12.05 3-Nov-09 12.36 12.56 12.17 12.30 89,100 12.30 2-Nov-09 12.55 12.71 12.21 12.44 40,000 12.44 30-Oct-09 12.84 12.96 12.48 12.49 49,900 12.49 29-Oct-09 12.80 13.01 12.68 12.92 60,900 12.92 28-Oct-09 13.27 13.41 12.64 12.71 66,300 12.71 27-Oct-09 13.45 13.75 13.30 13.34 45,500 13.34 26-Oct-09 13.49 13.59 13.31 13.38 69,000 13.38 23-Oct-09 13.57 13.69 13.36 13.41 82,100 13.41 22-Oct-09 13.30 13.57 13.23 13.54 111,000 13.54 21-Oct-09 13.24 13.57 13.23 13.27 73,900 13.27 20-Oct-09 13.67 13.75 13.31 13.32 24,300 13.32 19-Oct-09 13.95 13.99 13.65 13.70 53,500 13.70 16-Oct-09 14.00 14.16 13.88 13.89 57,600 13.89 15-Oct-09 13.85 14.10 13.82 14.10 58,900 14.10 14-Oct-09 13.98 14.11 13.80 13.87 105,700 13.87 14-Oct-09 $ 0.30 Dividend 13-Oct-09 14.11 14.31 14.06 14.23 33,000 13.93 12-Oct-09 14.01 14.39 13.92 14.20 94,600 13.90 9-Oct-09 13.80 13.98 13.75 13.98 41,000 13.69 8-Oct-09 13.99 13.99 13.45 13.80 83,800 13.51 7-Oct-09 13.72 13.99 13.72 13.90 67,200 13.61 6-Oct-09 13.50 14.10 13.46 13.65 72,500 13.36 5-Oct-09 12.96 13.50 12.83 13.50 53,100 13.22 2-Oct-09 12.89 13.19 12.72 12.92 81,800 12.65 1-Oct-09 13.32 13.45 13.12 13.22 37,700 12.94 30-Sep-09 13.16 13.39 12.97 13.23 78,300 12.95 29-Sep-09 14.22 14.22 13.00 13.00 149,100 12.73 28-Sep-09 13.86 14.38 13.86 14.25 29,600 13.95 25-Sep-09 13.72 13.82 13.57 13.81 35,700 13.52 24-Sep-09 14.05 14.05 13.50 13.73 38,900 13.44 23-Sep-09 13.90 14.30 13.80 13.95 47,900 13.66 22-Sep-09 13.75 13.90 13.64 13.90 38,900 13.61 21-Sep-09 13.18 13.69 13.18 13.63 39,800 13.34 18-Sep-09 13.58 13.67 13.05 13.36 70,700 13.08 17-Sep-09 13.43 13.68 13.42 13.48 29,800 13.20 16-Sep-09 12.75 13.39 12.75 13.39 29,700 13.11 15-Sep-09 12.70 12.91 12.61 12.71 39,000 12.44 14-Sep-09 12.50 12.84 12.28 12.77 47,200 12.50 11-Sep-09 12.58 12.83 12.54 12.54 30,300 12.28 10-Sep-09 12.00 12.66 11.81 12.58 33,100 12.31 9-Sep-09 11.92 12.50 11.92 12.04 48,700 11.79 8-Sep-09 11.88 12.05 11.75 11.89 29,900 11.64 4-Sep-09 11.81 12.03 11.67 11.70 43,300 11.45 3-Sep-09 11.41 11.77 11.40 11.64 21,200 11.39 2-Sep-09 11.15 11.55 11.11 11.32 37,800 11.08 1-Sep-09 11.54 11.84 11.14 11.23 59,900 10.99 31-Aug-09 11.90 12.15 11.59 11.64 61,300 11.39 28-Aug-09 12.71 12.71 11.97 12.00 46,500 11.75 27-Aug-09 12.38 12.84 12.32 12.64 40,400 12.37 26-Aug-09 12.33 12.60 12.33 12.50 35,100 12.24 25-Aug-09 12.17 12.80 12.11 12.47 78,400 12.21 24-Aug-09 12.72 12.72 12.04 12.15 36,900 11.89 21-Aug-09 12.62 12.80 12.53 12.72 43,300 12.45 20-Aug-09 12.01 12.43 12.01 12.42 19,500 12.16 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions