Dow Down1.29% Nasdaq Down3.25%

More On KED


Kayne Anderson Energy Development Company (KED)

-NYSE
13.66 Down 0.56(3.94%) Feb 5, 4:02PM EST
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 25, 200622.4522.5922.2522.5974,00011.23
Oct 24, 200622.6122.7322.3522.36116,80011.12
Oct 23, 200622.6022.6122.4222.60103,50011.24
Oct 20, 200622.9922.9922.5522.6457,80011.26
Oct 19, 200622.9622.9922.7522.9338,10011.40
Oct 18, 200622.6022.9922.5722.7657,80011.31
Oct 17, 200623.0823.0822.7122.7774,60011.32
Oct 16, 200623.0623.0622.7523.0437,30011.45
Oct 13, 200622.8923.0022.6022.9970,20011.43
Oct 12, 200622.6022.8922.5622.8585,30011.36
Oct 11, 200622.7022.7422.4022.5066,30011.19
Oct 10, 200622.7222.7422.5122.6363,80011.25
Oct 9, 200622.6022.8722.6022.6056,40011.24
Oct 6, 200622.4122.6022.3522.5676,30011.22
Oct 5, 200622.1522.5822.0922.36212,60011.12
Oct 4, 200621.8222.3621.5622.00224,80010.94
Oct 3, 200622.3022.3021.7922.05347,90010.96
Oct 2, 200623.0023.0022.2222.30184,00011.09
Sep 29, 200623.0023.0022.3022.90294,70011.38
Sep 28, 200623.4523.7522.5523.08227,40011.47
Sep 27, 200623.5023.5123.0023.50462,50011.68
Sep 26, 200624.0024.0523.5023.61386,50011.74
Sep 25, 200624.0024.1524.0024.05218,70011.96
Sep 22, 200624.0024.2024.0024.00299,80011.93
Sep 21, 200624.9424.9524.0024.002,641,70011.93
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.