KED - Kayne Anderson Energy Development Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201816.5116.5116.3116.4816.4815,200
Apr 24, 201816.7216.7216.4216.5016.5055,500
Apr 23, 201816.2816.6816.2816.6416.6438,800
Apr 20, 201816.3116.4216.2416.2816.2838,000
Apr 19, 201816.5516.7216.2716.2816.2839,600
Apr 18, 201816.6016.7716.5116.5216.5244,500
Apr 17, 201816.1816.5516.1516.5116.5144,000
Apr 16, 201815.5416.1015.5416.0816.0834,400
Apr 13, 201815.6615.6615.3615.4815.4838,500
Apr 12, 201815.8715.9615.4615.5215.5236,500
Apr 12, 20180.4 Dividend
Apr 11, 201816.0816.5516.0816.1215.7241,400
Apr 10, 201815.7516.0915.7515.9815.5881,800
Apr 09, 201816.0616.1815.6815.6815.2925,400
Apr 06, 201815.9516.0615.7615.8515.4623,200
Apr 05, 201815.8916.1615.8916.0815.6836,400
Apr 04, 201815.9915.9915.6815.8615.4741,300
Apr 03, 201816.5416.5415.5016.0615.6637,700
Apr 02, 201815.6515.8515.4915.8515.4640,600
Mar 29, 201815.4815.6415.3415.5615.1765,300
Mar 28, 201815.5315.5515.1815.3815.0033,400
Mar 27, 201815.4715.6315.0015.4915.1170,400
Mar 26, 201815.5915.5915.2115.4415.0625,100
Mar 23, 201815.5815.7515.3715.4015.0243,600
Mar 22, 201815.7915.8515.4015.4015.0219,900
Mar 21, 201815.6615.8715.6115.8115.4231,200
Mar 20, 201815.9015.9015.4415.5315.1460,700
Mar 19, 201816.1716.1715.6415.7815.3975,300
Mar 16, 201815.8316.3615.8316.1815.7848,100
Mar 15, 201816.8416.8414.9015.7815.39130,300
Mar 14, 201817.0517.0516.6016.7316.3139,300
Mar 13, 201816.9016.9916.7416.9716.5549,600
Mar 12, 201816.5616.8316.5616.7816.3630,500
Mar 09, 201816.3316.6316.3316.5616.1528,300
Mar 08, 201816.5816.6316.2416.2815.8842,900
Mar 07, 201816.4816.7516.4216.5016.0952,100
Mar 06, 201816.6116.7216.4716.5616.1546,500
Mar 05, 201816.4016.6016.3916.4516.0455,400
Mar 02, 201816.5216.5216.1416.4516.0473,800
Mar 01, 201816.7916.8116.4316.5616.1545,300
Feb 28, 201817.1117.1116.6416.7416.3257,900
Feb 27, 201817.2217.2216.8516.9616.5442,800
Feb 26, 201817.0017.1416.8817.0716.6582,800
Feb 23, 201816.8317.1216.8316.9616.5463,300
Feb 22, 201817.2917.3816.8716.8916.4748,900
Feb 21, 201817.4017.4317.1117.1216.7037,600
Feb 20, 201817.4117.6117.3417.4016.9750,000
Feb 16, 201817.2217.6717.2217.3216.8950,300
Feb 15, 201817.3517.3917.1417.1716.7479,300
Feb 14, 201817.2917.5517.1117.3516.9246,200
Feb 13, 201816.9517.3316.9517.3316.9043,100
Feb 12, 201816.7517.0316.5416.9316.5170,800
Feb 09, 201817.0517.0616.1716.6116.2079,700
Feb 08, 201817.4517.5516.7816.8016.3827,200
Feb 07, 201817.2717.5617.1817.3716.9455,400
Feb 06, 201816.6217.3716.6217.2916.86101,700
Feb 05, 201817.5017.7116.7816.8916.4747,400
Feb 02, 201818.2318.2317.5317.6617.2229,200
Feb 01, 201818.2018.3218.0518.2517.8044,300
Jan 31, 201818.5718.5718.0118.1717.7280,000
Jan 30, 201818.3518.4617.8018.4618.0096,800
Jan 29, 201818.8118.8118.4318.4818.0254,000
Jan 26, 201818.8218.8618.7018.7918.3233,000
Jan 25, 201818.8018.9118.5518.6918.2328,400
Jan 24, 201818.8219.0718.6418.7218.2699,100
Jan 23, 201818.6818.8218.4918.8118.3458,000
Jan 22, 201818.2718.6418.1318.5618.1036,400
Jan 19, 201817.9318.1517.7618.1417.6948,100
Jan 18, 201818.1618.1617.8517.8617.4293,700
Jan 17, 201818.1418.1517.9518.0917.6483,900
Jan 16, 201818.4618.5018.0518.0617.6151,500
Jan 12, 201818.0518.2517.9418.2017.75105,100
Jan 11, 201817.7918.0617.7517.9117.4794,300
Jan 10, 201817.8017.8817.5517.7117.2775,700
Jan 09, 201817.9517.9517.6717.7117.2743,400
Jan 08, 201817.8017.8717.4217.7617.32123,700
Jan 05, 201817.9918.0117.6117.8217.3872,600
Jan 04, 201817.6517.9617.6417.8917.4546,000
Jan 03, 201817.9718.0717.8217.8517.4163,300
Jan 02, 201817.5617.9817.5317.7517.3155,200
Dec 29, 201717.3417.4817.2717.4116.9877,500
Dec 28, 201717.3417.3517.1017.3316.9072,400
Dec 27, 201717.1417.3317.0417.2516.8270,200
Dec 26, 201717.4017.5517.0317.2516.82188,300
Dec 22, 201715.8516.9415.7716.7416.32136,200
Dec 21, 201716.0016.2715.8915.9215.5270,500
Dec 20, 201716.3216.4015.7916.0515.65127,800
Dec 19, 201716.6816.6816.1516.2515.8572,800
Dec 18, 201716.7416.8216.6016.6316.2258,500
Dec 15, 201716.8616.9016.5916.6816.2766,400
Dec 14, 201716.3716.7816.3616.6916.2869,000
Dec 13, 201716.0916.4516.0816.3815.9768,700
Dec 12, 201716.1416.4816.0116.0615.6662,600
Dec 11, 201715.6016.1415.4116.1415.7494,600
Dec 08, 201715.1815.5515.1115.5515.1660,300
Dec 07, 201714.6015.0714.6015.0314.6668,100
Dec 06, 201715.1915.1914.6114.7014.3492,600
Dec 05, 201715.3315.4814.9615.2014.8284,500
Dec 04, 201715.8515.8515.3415.3414.9681,900
Dec 01, 201715.2215.7415.2015.7415.35113,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...