U.S. Markets open in 6 hrs 59 mins

Kayne Anderson Energy Development Company (KED)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.75+0.43 (+2.35%)
At close: 4:02PM EDT
People also watch
KYEKYNKMFKCAPTYG
DateOpenHighLowCloseAdj Close*Volume
May 26, 201718.3118.8618.3118.7518.7598,100
May 25, 201718.7118.7118.2318.3218.3225,300
May 24, 201718.9018.9018.5918.6618.6628,500
May 23, 201718.9718.9718.8018.8818.8822,500
May 22, 201718.7618.8718.4618.8718.8764,300
May 19, 201718.2818.5918.2318.5518.5541,200
May 18, 201718.1418.2017.8718.1318.1329,300
May 17, 201718.5318.5318.1018.1518.1533,900
May 16, 201718.7418.7418.4618.4718.4722,500
May 15, 201718.7718.8518.6218.7118.7127,800
May 12, 201718.3818.5418.3218.5318.5320,900
May 11, 201718.5118.5118.3018.3518.3540,900
May 10, 201718.3518.4618.2018.4618.4624,900
May 09, 201718.2718.2918.0818.2418.2439,200
May 08, 201718.2518.4018.1718.2918.2927,600
May 05, 201718.1318.2618.0018.2318.2337,200
May 04, 201718.6618.6618.0018.0718.0758,700
May 03, 201718.8218.8818.7018.7318.7342,700
May 02, 201718.9118.9918.7718.8418.8434,700
May 01, 201718.9718.9918.8518.9118.9143,900
Apr 28, 201718.9718.9718.7918.8918.8920,200
Apr 27, 201719.0819.0918.7818.9018.9028,900
Apr 26, 201719.1119.1918.9419.0819.0831,700
Apr 25, 201719.0519.2119.0019.1419.1457,800
Apr 24, 201719.0219.0918.9219.0619.0630,000
Apr 21, 201719.0119.1318.8118.8618.8645,600
Apr 20, 201718.8618.9618.8218.9018.9027,200
Apr 19, 201719.0519.0618.8818.8818.8822,200
Apr 18, 201718.9119.0118.8119.0019.0030,200
Apr 17, 201719.1319.1318.8518.9918.9927,500
Apr 13, 201719.2419.3419.0419.0519.0544,500
Apr 12, 201719.2419.3219.0919.2419.2452,300
Apr 11, 201719.2619.4519.1619.2219.2287,600
Apr 11, 20170.4 Dividend
Apr 10, 201719.6719.7519.5319.6919.69102,500
Apr 07, 201719.8019.8019.5419.5819.5851,900
Apr 06, 201719.5519.7819.5119.7319.7344,400
Apr 05, 201719.6119.7319.4119.5319.53127,400
Apr 04, 201719.3119.4319.2119.4019.4058,700
Apr 03, 201719.0019.3818.9919.2619.26114,600
Mar 31, 201719.3019.5419.2919.4919.4999,700
Mar 30, 201719.3119.3219.2019.2519.25132,500
Mar 29, 201719.2519.4019.1819.2419.24257,400
Mar 28, 201719.2519.4219.1519.2719.2758,700
Mar 27, 201719.0919.1819.0119.1019.1039,600
Mar 24, 201719.2819.4019.1619.2619.2645,000
Mar 23, 201718.9519.3018.5319.2319.2356,000
Mar 22, 201718.8118.9518.7118.9518.9526,100
Mar 21, 201719.0219.1418.8118.9518.9524,300
Mar 20, 201719.1519.1819.0619.1019.1025,000
Mar 17, 201719.1519.2419.0419.1619.1623,600
Mar 16, 201719.2119.2118.9819.1319.1324,300
Mar 15, 201718.9019.2118.8019.1719.1740,700
Mar 14, 201719.2019.2418.7818.8118.8160,300
Mar 13, 201719.2519.3719.1719.3519.3533,600
Mar 10, 201719.2519.2618.9619.1719.1744,100
Mar 09, 201719.6219.6818.6819.1119.11142,900
Mar 08, 201720.0620.1819.5519.6719.6770,800
Mar 07, 201720.1620.2020.0820.1020.1046,200
Mar 06, 201720.1120.2120.1020.2020.2027,000
Mar 03, 201720.2420.3020.0920.1920.1957,600
Mar 02, 201720.2520.2520.1020.1820.1833,000
Mar 01, 201720.3820.3920.2520.2520.2578,100
Feb 28, 201720.1720.2820.0520.2420.2487,500
Feb 27, 201720.1120.2020.0920.1720.1741,700
Feb 24, 201720.1120.1719.8820.1220.1246,100
Feb 23, 201720.2420.2420.0020.1520.1533,400
Feb 22, 201719.9820.2319.9820.0220.0276,200
Feb 21, 201720.0920.1919.9820.1320.1326,500
Feb 17, 201720.0220.2219.8819.9319.9323,400
Feb 16, 201720.2720.3320.0120.0120.0138,100
Feb 15, 201720.2220.3020.1720.2220.2278,600
Feb 14, 201720.2020.3420.1620.2220.2271,200
Feb 13, 201720.3520.4420.2320.2620.2697,800
Feb 10, 201720.4320.4620.2820.3520.35139,200
Feb 09, 201720.2820.3619.9820.2820.28117,500
Feb 08, 201720.0920.2319.8820.2320.2362,700
Feb 07, 201720.2620.2620.0020.1320.1351,700
Feb 06, 201720.1920.2420.0920.1820.1868,700
Feb 03, 201719.9120.1819.8020.1420.1486,400
Feb 02, 201719.8019.8719.7119.8119.8164,000
Feb 01, 201719.7019.8419.6219.8419.8480,700
Jan 31, 201719.4719.4919.0819.4819.4856,200
Jan 30, 201719.6519.7019.1719.3119.3140,400
Jan 27, 201719.8019.8319.5519.7219.7238,600
Jan 26, 201719.7019.8919.6419.7419.7469,100
Jan 25, 201719.2819.6619.2819.6419.64130,900
Jan 24, 201719.0619.2919.0219.1819.1861,500
Jan 23, 201718.9119.2118.9018.9718.9736,500
Jan 20, 201718.9019.0918.8419.0019.0048,500
Jan 19, 201719.1419.1418.6218.8718.8777,700
Jan 18, 201719.0619.2019.0119.1019.1024,600
Jan 17, 201719.3119.4018.9319.1219.1241,400
Jan 13, 201719.3119.4419.1519.3519.3546,800
Jan 12, 201719.1719.2018.7719.1919.1927,800
Jan 11, 201718.9819.1518.8219.0619.0622,200
Jan 10, 201719.1119.1518.8418.9218.9231,500
Jan 09, 201719.4119.4118.9819.0219.0220,100
Jan 06, 201719.6419.6419.3719.4519.4548,000
Jan 05, 201719.5419.6219.4619.5819.5829,700
*Close price adjusted for dividends and splits.
Loading more data...