• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.13% Nasdaq Up0.70%

    More On KED


    Kayne Anderson Energy Developme (KED)

    -NYSE
    34.60 Up 0.22(0.64%) Dec 26, 4:01PM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 25, 200622.4522.5922.2522.5974,00012.48
    Oct 24, 200622.6122.7322.3522.36116,80012.35
    Oct 23, 200622.6022.6122.4222.60103,50012.48
    Oct 20, 200622.9922.9922.5522.6457,80012.50
    Oct 19, 200622.9622.9922.7522.9338,10012.66
    Oct 18, 200622.6022.9922.5722.7657,80012.57
    Oct 17, 200623.0823.0822.7122.7774,60012.58
    Oct 16, 200623.0623.0622.7523.0437,30012.73
    Oct 13, 200622.8923.0022.6022.9970,20012.70
    Oct 12, 200622.6022.8922.5622.8585,30012.62
    Oct 11, 200622.7022.7422.4022.5066,30012.43
    Oct 10, 200622.7222.7422.5122.6363,80012.50
    Oct 9, 200622.6022.8722.6022.6056,40012.48
    Oct 6, 200622.4122.6022.3522.5676,30012.46
    Oct 5, 200622.1522.5822.0922.36212,60012.35
    Oct 4, 200621.8222.3621.5622.00224,80012.15
    Oct 3, 200622.3022.3021.7922.05347,90012.18
    Oct 2, 200623.0023.0022.2222.30184,00012.32
    Sep 29, 200623.0023.0022.3022.90294,70012.65
    Sep 28, 200623.4523.7522.5523.08227,40012.75
    Sep 27, 200623.5023.5123.0023.50462,50012.98
    Sep 26, 200624.0024.0523.5023.61386,50013.04
    Sep 25, 200624.0024.1524.0024.05218,70013.28
    Sep 22, 200624.0024.2024.0024.00299,80013.26
    Sep 21, 200624.9424.9524.0024.002,641,70013.26
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.