Kayne Anderson Energy Development Company Historical Stock Prices

KED 
$21.51
*  
0.33
1.51%
Get KED Alerts
*Delayed - data as of Sep. 4, 2015 13:46 ET  -  Find a broker to begin trading KED now
Exchange: NYSE

Community Rating:
View:    KED Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-SEP-2014 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:46  21.55  21.82  21.43  21.51 17,395
09/03/2015 21.8 22.2499 21.6 21.84 43,532
09/02/2015 22.35 22.36 21.55 21.96 76,335
09/01/2015 22.08 22.56 21.79 22.2201 37,750
08/31/2015 22.8 23.01 22.22 22.66 58,848
08/28/2015 22.1 23.23 21.94 22.94 41,262
08/27/2015 21.3 23.0899 21.3 22.2901 46,897
08/26/2015 21.12 21.44 20.55 21.08 68,154
08/25/2015 22 22.2799 20.77 20.87 85,929
08/24/2015 20.6 22.5 20.55 21.56 79,653
08/21/2015 22.75 23.06 22.078 22.22 39,120
08/20/2015 23.43 23.8 23.07 23.12 27,957
08/19/2015 23.62 24.12 23.21 23.63 56,612
08/18/2015 23.96 23.98 23.61 23.89 36,710
08/17/2015 24.24 24.75 23.8504 24.235 23,514
08/14/2015 23.77 24.43 23.58 24.39 45,301
08/13/2015 24.11 24.49 23.6 23.68 50,009
08/12/2015 23.4 24.4 23.4 24.33 55,132
08/11/2015 22.57 23.5 22.57 23.44 57,374
08/10/2015 21.7 23.07 21.7 22.95 68,061
08/07/2015 20.9 21.86 20.72 21.52 51,656
08/06/2015 20.98 21.1 20.48 20.9 65,793
08/05/2015 22.68 23.04 21.09 21.09 67,382
08/04/2015 22.28 22.6299 22.05 22.47 26,591
08/03/2015 23.4 23.4 21.91 22.22 52,806
07/31/2015 23.78 24.37 23.26 23.47 56,594
07/30/2015 23.57 24.03 23.37 23.83 39,760
07/29/2015 23.98 24.53 23.5 23.73 55,753
07/28/2015 23.81 24.2299 23.35 23.96 49,506
07/27/2015 22.55 23.69 22.22 23.59 69,092
07/24/2015 22.25 23.2299 22.25 22.99 118,422
07/23/2015 21.16 22.38 21.141 22.12 127,257
07/22/2015 22.4 22.77 21.23 21.33 90,739
07/21/2015 22.83 23.2112 22.62 22.71 59,623
07/20/2015 23.92 23.98 22.81 22.81 49,994
07/17/2015 25.04 25.29 23.77 24.08 106,288
07/16/2015 25.11 25.2299 24.7201 24.945 31,345
07/15/2015 25.47 25.62 25.12 25.13 23,194
07/14/2015 24.73 25.75 24.73 25.52 46,828
07/13/2015 24.58 24.96 24.455 24.88 28,530
07/10/2015 24.24 24.5 24.24 24.43 27,723
07/09/2015 24.36 24.43 24.05 24.14 31,207
07/08/2015 24.39 24.69 24.0308 24.12 39,336
07/07/2015 24.9 25.38 24.2 25.36 54,541
07/06/2015 24.69 25.36 24.69 24.95 42,023
07/02/2015 23.93 25.24 23.85 25.09 65,414
07/01/2015 23.71 24.16 23.6948 24.07 46,752
06/30/2015 24.35 24.3699 23.44 23.84 139,998
06/29/2015 25.21 25.21 24.32 24.39 51,238
06/26/2015 25.94 26.0099 25.49 25.54 37,803
06/25/2015 25.77 26.45 25.77 25.78 38,575
06/24/2015 26.22 26.22 25.55 25.91 60,715
06/23/2015 26.08 26.5999 26.08 26.3 15,408
06/22/2015 26.61 26.61 26.02 26.21 36,803
06/19/2015 26.23 26.5299 26.09 26.43 22,495
06/18/2015 26.56 26.5899 26.25 26.49 26,145
06/17/2015 26.61 26.7799 26.3001 26.41 29,860
06/16/2015 26.5 26.8624 26.39 26.71 36,324
06/15/2015 26.29 26.6999 26.15 26.68 30,436
06/12/2015 26.58 26.63 26.37 26.61 24,271
06/11/2015 26.7 26.93 26.62 26.77 33,858
06/10/2015 26.45 26.99 26.16 26.5 59,929
06/09/2015 26.47 26.64 26.11 26.4 36,682
06/08/2015 26.64 26.65 26.16 26.54 30,044
06/05/2015 26.94 26.94 26 26.73 75,642
06/04/2015 27.65 27.67 26.79 26.84 55,434
06/03/2015 28.2 28.2 27.75 27.88 42,533
06/02/2015 28.08 28.205 28.01 28.03 19,851
06/01/2015 28.131 28.46 28.04 28.12 30,133
05/29/2015 28.31 28.44 28.13 28.26 24,313
05/28/2015 28.39 28.407 28.04 28.23 36,294
05/27/2015 28.64 28.764 28.3201 28.61 21,219
05/26/2015 29.14 29.14 28.33 28.73 26,511
05/22/2015 28.87 29.51 28.87 29.09 16,507
05/21/2015 29.09 29.4799 29.048 29.07 19,940
05/20/2015 28.8 29.09 28.6 29 48,485
05/19/2015 28.46 28.77 28.35 28.76 50,600
05/18/2015 28.49 28.67 28.25 28.6 20,290
05/15/2015 28.55 28.55 28.17 28.44 22,509
05/14/2015 28.38 28.6644 28.38 28.57 16,690
05/13/2015 28.15 28.45 28.1 28.37 72,435
05/12/2015 27.87 28.1587 27.75 27.88 38,868
05/11/2015 28.36 28.36 28.05 28.06 17,047
05/08/2015 28.43 28.65 28.29 28.55 53,958
05/07/2015 28.67 28.75 28.15 28.44 40,252
05/06/2015 29.76 29.77 28.001 28.88 34,661
05/05/2015 30.01 30.24 29.71 29.72 29,081
05/04/2015 30.62 30.62 29.98 29.98 27,365
05/01/2015 30.29 30.89 30.29 30.57 20,114
04/30/2015 30.37 30.65 30.07 30.38 32,813
04/29/2015 29.8 30.54 29.26 30.38 33,121
04/28/2015 30.44 30.44 29.79 29.87 61,911
04/27/2015 30.42 30.569 30.01 30.29 22,065
04/24/2015 30.85 30.92 30.32 30.35 43,715
04/23/2015 30.18 30.92 30.15 30.82 31,070
04/22/2015 29.84 30.22 29.8 30.06 16,199
04/21/2015 29.65 29.95 29.6 29.7 24,911
04/20/2015 29.58 30.2299 29.58 29.68 41,968
04/17/2015 29.8 29.9 29.51 29.89 25,643
04/16/2015 29.92 30.2499 29.7 29.9 48,509
04/15/2015 30.59 30.59 30 30.14 52,873
04/14/2015 29.47 31 29.34 30.82 83,855
04/13/2015 29.45 29.61 29 29.01 26,534
04/10/2015 29.11 29.66 29.01 29.26 29,219
04/09/2015 29.15 29.25 28.75 29.09 20,846
04/08/2015 29.61 29.7838 29.187 29.21 47,364
04/07/2015 30.05 30.09 29.56 29.68 31,881
04/06/2015 29.09 30.13 29.09 29.82 30,612
04/02/2015 29.37 29.66 29.02 29.08 10,876
04/01/2015 29.03 29.71 29 29.49 22,278
03/31/2015 29.16 29.4599 28.64 29.15 27,166
03/30/2015 29.13 29.5 29.03 29.32 18,425
03/27/2015 29.31 29.4799 28.78 29.27 21,057
03/26/2015 30.02 30.28 29.21 29.44 34,981
03/25/2015 30.25 30.46 29.67 29.97 29,615
03/24/2015 29.52 30.275 29.07 30.02 115,010
03/23/2015 28.05 29.38 28.02 29.32 65,585
03/20/2015 27.8 28.1499 27.65 28.05 42,319
03/19/2015 27.92 28 27.15 27.44 70,327
03/18/2015 27.62 28.3 27.07 28.3 154,680
03/17/2015 29 29.11 27.77 28.01 116,709
03/16/2015 29.87 29.9 29.01 29.28 48,780
03/13/2015 30.6 30.616 29.52 29.89 54,380
03/12/2015 30.66 30.974 30.48 30.64 22,168
03/11/2015 31.54 31.78 30.66 30.88 21,313
03/10/2015 31.26 31.8 31.01 31.72 24,210
03/09/2015 32 32.46 31.7601 31.78 16,159
03/06/2015 32.58 32.9899 32.22 32.22 12,713
03/05/2015 32.52 32.8791 32.52 32.77 20,268
03/04/2015 32.67 32.72 32.22 32.58 23,506
03/03/2015 32.75 33.0286 32.67 32.82 32,559
03/02/2015 33.27 33.48 32.92 33.01 28,885
02/27/2015 33.4 33.6316 33.29 33.45 16,997
02/26/2015 34.06 34.47 33.26 33.43 26,149
02/25/2015 33.03 33.88 33.02 33.88 23,904
02/24/2015 34.22 34.35 33.24 33.38 52,874
02/23/2015 34.67 34.99 34.28 34.4 21,626
02/20/2015 34.59 34.96 34.28 34.63 30,658
02/19/2015 33.78 35.06 33.515 34.3 28,753
02/18/2015 34.5 34.649 34.08 34.09 29,435
02/17/2015 34.9 35 34.03 34.47 23,120
02/13/2015 34.19 35.2 34.05 34.92 39,466
02/12/2015 33.66 33.85 33.41 33.78 24,573
02/11/2015 32.95 34.4 32.95 33.13 27,844
02/10/2015 33.58 33.77 33.1086 33.32 15,253
02/09/2015 33.94 34.4 33.3 33.3 24,635
02/06/2015 33.78 33.94 33.38 33.76 18,681
02/05/2015 33.04 33.95 33.04 33.66 88,776
02/04/2015 32.28 33.95 32.28 32.97 95,188
02/03/2015 32.33 33.08 32 32.69 30,430
02/02/2015 31.57 31.95 31.13 31.9 28,233
01/30/2015 31.91 32.04 31.43 31.55 120,462
01/29/2015 31.78 32.38 31.45 31.94 35,739
01/28/2015 32.25 32.406 31.5651 31.78 39,206
01/27/2015 32.57 32.77 32.01 32.19 26,132
01/26/2015 33.33 33.56 32.7 32.8 27,465
01/23/2015 33.06 33.95 33.0101 33.47 25,019
01/22/2015 33.45 33.83 33.125 33.41 31,918
01/21/2015 32.65 33.94 32.56 33.77 34,469
01/20/2015 32.37 33.08 32.01 32.65 32,528
01/16/2015 31.55 32.77 31.55 32.68 50,713
01/15/2015 31.92 32.6949 31.3 31.66 27,951
01/14/2015 31.65 32.26 30.83 31.61 63,200
01/13/2015 33 33 31.55 32.06 66,746
01/12/2015 34 34.3818 32.17 32.45 83,378
01/09/2015 34.63 34.72 33.76 34.16 38,198
01/08/2015 34.32 35.31 34.02 34.34 19,471
01/07/2015 34.7 35 33.94 34.09 40,505
01/06/2015 35.08 35.11 34.11 34.25 58,769
01/05/2015 36.2 36.2 34.51 34.83 78,193
01/02/2015 36.04 36.38 35.69 36.29 36,192
12/31/2014 35.6 36.38 35.5 35.74 38,134
12/30/2014 35.02 35.93 34.73 35.45 28,814
12/29/2014 34.52 35.34 34.52 35.02 33,519
12/26/2014 34.39 35.0099 34.22 34.6 41,446
12/24/2014 34.09 34.73 33.82 34.38 27,081
12/23/2014 33.65 34.58 33.23 34.24 35,247
12/22/2014 33.98 34.18 33.07 33.2 56,614
12/19/2014 33.3 34.15 33.14 34.04 58,123
12/18/2014 32.06 33.33 32.0528 33.13 111,156
12/17/2014 29.85 32 29.638 31.83 94,334
12/16/2014 29.1 30.37 28 29.85 77,855
12/15/2014 31.75 31.75 29.27 29.47 68,046
12/12/2014 30.94 31.5699 30.59 30.86 57,125
12/11/2014 30.77 32 30.77 31.22 65,885
12/10/2014 31.09 31.13 30.525 30.97 100,893
12/09/2014 30.79 31.49 30 31.4 85,849
12/08/2014 33.53 33.53 31.18 31.25 81,414
12/05/2014 33.87 34.213 33.5601 33.73 23,695
12/04/2014 33.99 34.49 33.51 33.9 27,659
12/03/2014 32.87 33.96 32.87 33.66 48,835
12/02/2014 32.13 33.2861 32 32.92 54,887
12/01/2014 34.48 34.5 32.18 32.2 153,433
11/28/2014 37.01 37.01 34.87 34.99 83,926
11/26/2014 37.55 37.55 37.13 37.46 30,121
11/25/2014 37.5 37.5 37.25 37.42 15,810
11/24/2014 37.84 37.84 37.24 37.27 30,930
11/21/2014 37.91 38.51 37.5101 37.65 43,797
11/20/2014 37.25 37.71 37.0101 37.69 27,762
11/19/2014 36.8 37.31 36.62 37.31 36,632
11/18/2014 36.35 36.89 36.35 36.7 28,576
11/17/2014 36.08 36.6699 36.08 36.42 20,616
11/14/2014 35.97 36.56 35.96 36.31 25,274
11/13/2014 36.38 36.47 35.85 35.9901 28,457
11/12/2014 35.61 36.46 35.61 36.23 36,266
11/11/2014 35.79 35.99 35.5101 35.98 21,168
11/10/2014 36.41 36.41 35.62 35.73 64,959
11/07/2014 36.04 36.62 35.85 36.43 67,204
11/06/2014 35.82 36.09 35.64 35.99 28,464
11/05/2014 35.83 36 35.3 36 44,432
11/04/2014 35.99 35.99 35.1055 35.49 70,673
11/03/2014 36.21 36.21 35.89 36.21 24,202
10/31/2014 36.25 36.2774 35.842 36.11 25,854
10/30/2014 35.83 36.1 35.671 35.98 30,313
10/29/2014 35.52 36.21 35.42 35.85 39,486
10/28/2014 35.55 35.81 35.37 35.69 24,691
10/27/2014 35.49 35.5 34.82 35.39 45,406
10/24/2014 35.6 35.7 35.21 35.59 46,959
10/23/2014 35.63 35.98 35.2 35.4 51,075
10/22/2014 35.32 36.13 34.85 35.05 72,164
10/21/2014 35.03 35.85 35.03 35.1 60,781
10/20/2014 33.85 34.94 33.7201 34.8 73,049
10/17/2014 33.79 34.9339 33.14 34.3 117,685
10/16/2014 28.98 33.18 28.34 33.14 215,856
10/15/2014 28.33 29.97 27 29.9 167,584
10/14/2014 28.5 29.2829 27.66 28.88 195,165
10/13/2014 30.17 30.49 28.38 28.38 145,560
10/10/2014 31.95 32.03 30.06 30.3 178,168
10/09/2014 33.34 33.7999 31.68 32.13 105,864
10/08/2014 34.18 34.183 33 33.54 79,282
10/07/2014 35 35.2378 34.08 34.34 52,996
10/06/2014 35.72 35.7921 34.98 35.12 59,915
10/03/2014 35.97 36.18 35.46 35.64 47,565
10/02/2014 36.1 36.54 35.23 35.55 64,694
10/01/2014 36.47 36.64 36.04 36.26 39,919
09/30/2014 36.79 36.8 36.2 36.53 38,042
09/29/2014 36.11 36.79 36.11 36.57 40,545
09/26/2014 35.96 36.75 35.85 36.61 39,128
09/25/2014 36.24 36.64 35.548 35.75 32,139
09/24/2014 36.44 36.82 36.1 36.46 63,424
09/23/2014 36.81 37.13 36.1201 36.3 40,581
09/22/2014 37.67 38.08 37.02 37.05 39,665
09/19/2014 37.92 38.09 37.6 38.09 41,085
09/18/2014 37.64 37.91 37.4316 37.73 22,679
09/17/2014 37.43 37.55 37.2 37.4 41,853
09/16/2014 36.81 37.59 36.81 37.24 46,249
09/15/2014 37.3 37.3 36.7 36.83 51,940
09/12/2014 37.65 37.8 37.04 37.15 66,995
09/11/2014 38.25 38.25 37.75 37.88 56,172
09/10/2014 38.5 38.5899 38.24 38.27 55,337
09/09/2014 38.51 38.7 38.35 38.5 59,156
09/08/2014 38.36 38.57 38.31 38.52 37,665
09/05/2014 38.52 38.63 38.1 38.59 43,419
09/04/2014 38.65 38.65 38.22 38.5 65,983
09/03/2014 38.09 38.49 37.97 38.48 53,886
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?