Kayne Anderson Energy Development Company Historical Stock Prices

KED 
$32.1
*  
0.59
 negative 
1.8%
Get KED Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  32.15  32.40  31.99  32.10 48,996
04/15/2014 32.28 32.4 31.99 32.1 48,996
04/14/2014 32.56 32.8499 32.56 32.69 62,995
04/11/2014 31.91 32.69 31.91 32.49 47,508
04/10/2014 32.5 32.6 31.944 32.13 91,621
04/09/2014 31.8 32.74 31.64 32.43 87,215
04/08/2014 31.26 31.65 31.09 31.64 48,661
04/07/2014 31.49 31.559 31.08 31.26 38,958
04/04/2014 31.69 31.6999 31.38 31.41 72,436
04/03/2014 31.3 31.58 31.11 31.41 42,325
04/02/2014 31.31 31.46 31.09 31.28 41,181
04/01/2014 30.99 31.2 30.99 31.16 43,715
03/31/2014 30.91 30.9741 30.57 30.91 35,023
03/28/2014 30.45 30.77 30.45 30.65 35,786
03/27/2014 30.02 30.41 30 30.29 29,325
03/26/2014 30.31 30.41 30.0437 30.17 32,952
03/25/2014 30.65 30.69 30.11 30.31 32,845
03/24/2014 30.57 30.81 30.2 30.42 51,150
03/21/2014 30.46 30.82 30.46 30.62 24,286
03/20/2014 30.32 30.6499 30.2 30.46 29,738
03/19/2014 30.69 30.73 30.25 30.316 33,081
03/18/2014 30.73 30.87 30.31 30.56 27,331
03/17/2014 30.54 30.79 30.51 30.51 40,896
03/14/2014 30.17 30.6899 30.17 30.48 46,955
03/13/2014 30.51 30.78 30.11 30.21 60,139
03/12/2014 30.47 30.69 30.44 30.59 19,736
03/11/2014 30.32 30.72 30.32 30.49 22,192
03/10/2014 30.41 30.64 30.35 30.42 21,051
03/07/2014 30.9 30.9 30.35 30.44 30,545
03/06/2014 30.85 31.11 30.64 30.72 23,065
03/05/2014 30.9 30.9 30.65 30.8 26,456
03/04/2014 30.71 30.95 30.51 30.76 20,221
03/03/2014 30.48 30.71 30.34 30.67 21,681
02/28/2014 30.12 30.62 30.12 30.54 43,246
02/27/2014 29.81 30.21 29.75 30.21 44,137
02/26/2014 29.76 29.84 29.4523 29.84 22,236
02/25/2014 29.4 29.68 29.2442 29.55 66,360
02/24/2014 29.17 29.31 29 29.29 71,257
02/21/2014 28.97 29.26 28.96 29.2 18,065
02/20/2014 29.23 29.31 28.83 28.97 42,591
02/19/2014 29.4 29.59 29.2 29.43 18,729
02/18/2014 29.37 29.64 29.15 29.4 26,224
02/14/2014 29.08 29.52 28.806 29.5 51,498
02/13/2014 28.78 29.286 28.78 29.07 27,816
02/12/2014 28.55 29.04 28.55 28.89 31,490
02/11/2014 28.47 28.75 28.4273 28.55 39,814
02/10/2014 27.93 28.41 27.93 28.34 19,389
02/07/2014 27.79 28.21 27.6222 28.01 32,579
02/06/2014 27.75 28 27.59 27.63 31,909
02/05/2014 27.74 27.855 27.51 27.75 24,547
02/04/2014 27.97 27.97 27.5 27.78 51,538
02/03/2014 28.15 28.15 27.34 27.71 33,535
01/31/2014 27.45 28.25 27.45 28.147 48,721
01/30/2014 27.16 27.81 27.16 27.73 32,072
01/29/2014 27.19 27.2499 27.0003 27.22 24,701
01/28/2014 27.25 27.35 27.06 27.23 29,292
01/27/2014 27.66 27.7499 24.72 27.16 40,504
01/24/2014 27.69 27.85 27.18 27.46 62,816
01/23/2014 27.85 28.01 27.74 27.92 22,697
01/22/2014 27.77 28.29 27.76 28.27 59,454
01/21/2014 27.01 27.665 26.96 27.64 51,250
01/17/2014 26.67 26.929 26.67 26.88 7,432
01/16/2014 26.68 26.84 26.51 26.76 13,796
01/15/2014 26.56 26.72 26.47 26.7199 23,580
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?