Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 12:52AM ET - U.S. Markets open in 8 hours and 38 minutes. Dow  0.16% Nasdaq  0.31%

Kayne Anderson Energy Total Return Fund (KYE)

On Nov 24: 21.48   0.60 (2.87%)

MORE ON KYE

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* 24-Nov-09 21.00 21.50 20.74 21.48 103,500 21.48 23-Nov-09 20.74 21.35 20.56 20.88 100,000 20.88 20-Nov-09 20.54 20.95 20.44 20.54 78,200 20.54 19-Nov-09 20.90 21.00 20.32 20.51 105,500 20.51 18-Nov-09 20.96 21.15 20.89 21.15 48,200 21.15 17-Nov-09 20.65 21.05 20.61 21.00 69,300 21.00 16-Nov-09 21.05 21.29 20.61 20.77 104,500 20.77 13-Nov-09 21.33 21.35 20.71 20.98 78,100 20.98 12-Nov-09 21.31 21.41 21.00 21.41 66,700 21.41 11-Nov-09 21.38 21.45 21.16 21.24 64,100 21.24 10-Nov-09 21.15 21.40 21.13 21.37 36,400 21.37 9-Nov-09 21.05 21.34 20.96 21.07 47,500 21.07 6-Nov-09 20.91 20.99 20.76 20.94 39,800 20.94 5-Nov-09 20.73 21.00 20.32 20.96 57,700 20.96 4-Nov-09 20.20 20.60 20.10 20.45 67,200 20.45 3-Nov-09 19.71 20.28 19.71 20.18 64,500 20.18 2-Nov-09 20.70 20.82 19.55 20.03 146,100 20.03 30-Oct-09 20.81 20.98 20.49 20.75 40,000 20.75 29-Oct-09 20.71 20.95 20.48 20.91 72,200 20.91 28-Oct-09 21.30 21.33 20.37 20.60 105,900 20.60 27-Oct-09 21.44 21.50 21.06 21.14 64,300 21.14 26-Oct-09 21.34 21.80 21.20 21.38 57,200 21.38 23-Oct-09 21.75 21.79 21.20 21.37 87,400 21.37 22-Oct-09 21.59 21.90 21.44 21.83 51,400 21.83 21-Oct-09 21.75 21.83 21.28 21.47 67,100 21.47 20-Oct-09 21.72 21.99 21.45 21.68 81,000 21.68 19-Oct-09 21.34 21.62 21.21 21.58 61,100 21.58 16-Oct-09 21.42 21.43 20.95 21.12 91,200 21.12 15-Oct-09 21.63 21.96 21.42 21.49 86,000 21.49 14-Oct-09 21.83 21.99 21.50 21.73 99,300 21.73 13-Oct-09 21.33 21.45 21.20 21.34 56,800 21.34 12-Oct-09 20.96 21.33 20.85 21.30 73,600 21.30 9-Oct-09 20.94 20.95 20.65 20.85 71,300 20.85 8-Oct-09 20.84 20.94 20.52 20.72 83,500 20.72 7-Oct-09 20.35 20.62 20.13 20.61 75,200 20.61 6-Oct-09 20.42 20.59 20.17 20.51 58,700 20.51 5-Oct-09 19.80 20.50 19.70 20.39 79,200 20.39 2-Oct-09 19.60 20.24 18.78 19.95 190,500 19.95 1-Oct-09 20.51 20.62 19.63 19.70 111,800 19.70 1-Oct-09 $ 0.48 Dividend 30-Sep-09 21.00 21.58 20.74 21.26 104,200 20.78 29-Sep-09 20.79 21.15 20.72 21.05 52,600 20.57 28-Sep-09 20.40 20.79 20.26 20.79 72,300 20.32 25-Sep-09 20.38 20.46 20.10 20.20 71,200 19.74 24-Sep-09 20.31 20.75 20.14 20.27 72,300 19.81 23-Sep-09 20.29 20.32 20.21 20.21 134,700 19.75 22-Sep-09 20.29 20.32 20.19 20.32 145,000 19.86 21-Sep-09 20.12 20.30 20.12 20.30 88,100 19.84 18-Sep-09 20.27 20.30 20.15 20.29 95,000 19.83 17-Sep-09 20.04 20.30 20.04 20.20 70,600 19.74 16-Sep-09 20.24 20.45 20.04 20.25 137,100 19.79 15-Sep-09 19.56 20.11 19.56 20.06 98,000 19.61 14-Sep-09 19.40 19.74 19.35 19.74 57,600 19.29 11-Sep-09 19.40 19.79 19.33 19.70 96,800 19.26 10-Sep-09 19.24 19.53 19.07 19.36 69,900 18.92 9-Sep-09 19.20 19.59 19.20 19.32 98,600 18.88 8-Sep-09 19.05 19.32 18.74 19.32 109,500 18.88 4-Sep-09 18.40 18.95 18.32 18.87 58,100 18.44 3-Sep-09 18.50 18.72 18.37 18.60 75,300 18.18 2-Sep-09 18.28 18.50 18.05 18.09 108,100 17.68 1-Sep-09 18.98 19.42 18.52 18.66 75,800 18.24 31-Aug-09 18.50 19.09 18.25 19.07 65,900 18.64 28-Aug-09 18.88 18.91 18.62 18.65 53,400 18.23 27-Aug-09 18.79 18.79 18.50 18.62 59,300 18.20 26-Aug-09 18.88 19.01 18.57 18.95 64,000 18.52 25-Aug-09 18.98 19.25 18.80 18.87 68,300 18.44 24-Aug-09 19.04 19.30 18.76 18.79 107,900 18.37 * 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