Kayne Anderson Energy Development Company Historical Stock Prices

KED 
$32.58
*  
0.24
0.73%
Get KED Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading KED now
Exchange: NYSE

Community Rating:
View:    KED After Hours
 
 
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-MAR-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  32.38  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
09/02/2014 37.97 38.145 37.62 37.89 60,573
08/29/2014 37.44 37.9699 37.26 37.78 47,440
08/28/2014 37.09 37.6122 36.95 37.25 34,659
08/27/2014 36.81 37.14 36.6375 37.14 40,948
08/26/2014 36.59 36.88 36.43 36.65 35,616
08/25/2014 37.19 37.19 36.19 36.38 49,632
08/22/2014 36.89 37.23 36.73 36.85 52,540
08/21/2014 36.71 37.439 36.71 37.06 84,000
08/20/2014 35.9 36.64 35.89 36.55 57,870
08/19/2014 35.79 36.18 35.78 36.11 42,045
08/18/2014 35.81 35.83 35.35 35.74 47,926
08/15/2014 35.16 35.59 34.87 35.59 42,605
08/14/2014 34.54 35.28 34.54 34.93 47,973
08/13/2014 34.75 34.7999 34.51 34.55 74,292
08/12/2014 34.59 34.86 34.4 34.67 30,006
08/11/2014 34.01 35.06 34.01 34.53 113,997
08/08/2014 33.58 33.74 33.2428 33.67 37,829
08/07/2014 33.45 34.0099 33.25 33.4 27,448
08/06/2014 32.91 33.47 32.91 33.22 33,840
08/05/2014 33.26 33.26 32.69 32.95 32,892
08/04/2014 33.01 33.44 32.575 33.29 41,417
08/01/2014 33.19 33.6118 32.5 32.82 45,227
07/31/2014 34.21 34.3 33.06 33.15 93,315
07/30/2014 35.25 35.25 34.095 34.35 78,934
07/29/2014 35.23 35.37 34.9 35.04 49,738
07/28/2014 35.79 35.79 35.22 35.29 84,253
07/25/2014 35.47 35.96 35.42 35.8 34,007
07/24/2014 35.6 35.6 35.41 35.48 30,773
07/23/2014 35 35.4999 34.93 35.4 48,512
07/22/2014 34.75 35.05 34.6001 34.86 51,065
07/21/2014 34.76 34.76 34.39 34.58 49,695
07/18/2014 34.46 35.18 34.3 34.77 90,169
07/17/2014 32.73 34.46 32.73 34.46 232,994
07/16/2014 32.36 32.41 32.16 32.37 34,924
07/15/2014 32.32 32.41 32.01 32.24 56,924
07/14/2014 32.35 32.48 32.16 32.37 51,512
07/11/2014 32.23 32.3799 31.91 32.35 43,689
07/10/2014 32.24 32.37 31.815 32.29 61,099
07/09/2014 32.35 32.49 32.03 32.49 48,386
07/08/2014 32.86 32.96 32.31 32.68 60,005
07/07/2014 33.23 33.4 32.566 33 53,852
07/03/2014 33.7 33.83 33.22 33.35 30,847
07/02/2014 34.03 34.03 33.4735 33.65 58,630
07/01/2014 34.23 34.23 33.73 33.96 67,593
06/30/2014 34.55 34.55 34.01 34.24 56,921
06/27/2014 34.05 34.5769 34.05 34.55 54,717
06/26/2014 33.54 34 33.54 33.95 28,971
06/25/2014 33.25 33.7 33.25 33.54 47,815
06/24/2014 33.37 33.76 33.2201 33.28 40,082
06/23/2014 33.46 33.76 33.01 33.51 56,710
06/20/2014 34.34 34.34 33.56 33.58 75,149
06/19/2014 34.86 34.86 33.89 34.39 139,552
06/18/2014 35.26 35.38 35.04 35.21 24,461
06/17/2014 35.32 35.4599 35.17 35.25 28,839
06/16/2014 35.6 35.7158 35.34 35.52 26,977
06/13/2014 35.45 35.55 35.2501 35.44 22,649
06/12/2014 35.34 35.41 35.1 35.29 38,800
06/11/2014 35.26 35.32 35.18 35.26 18,037
06/10/2014 35.32 35.48 35 35.19 31,522
06/09/2014 35.27 35.57 35.18 35.35 31,737
06/06/2014 34.98 35.18 34.938 35.12 27,765
06/05/2014 34.6 35 34.4112 34.87 33,657
06/04/2014 34.43 34.665 34.18 34.51 162,584
06/03/2014 34.42 34.6699 34.41 34.61 38,694
06/02/2014 34.19 34.61 34.1 34.47 32,153
05/30/2014 34.15 34.35 34.03 34.31 34,275
05/29/2014 34.12 34.42 33.77 34.03 33,784
05/28/2014 33.5 34.02 33.4 33.93 49,867
05/27/2014 33.55 33.65 33.29 33.39 43,926
05/23/2014 33.63 33.7849 33.44 33.46 44,694
05/22/2014 33.8 33.89 33.6 33.66 40,679
05/21/2014 33.65 33.88 33.64 33.66 40,610
05/20/2014 34 34.1 33.6 33.65 64,175
05/19/2014 33.99 34.3099 33.95 34.02 47,936
05/16/2014 33.73 34.27 33.73 34.15 44,712
05/15/2014 33.96 34.31 33.87 33.89 45,142
05/14/2014 34 34.283 33.32 34.16 44,697
05/13/2014 34.2 34.4 34.01 34.09 51,238
05/12/2014 34.07 34.55 34.03 34.28 35,024
05/09/2014 34.24 34.31 33.53 34 79,292
05/08/2014 34.63 34.74 34.31 34.39 43,215
05/07/2014 34.07 34.7325 34.0001 34.64 54,247
05/06/2014 34.18 34.26 33.925 34.14 34,675
05/05/2014 33.7 34.21 33.5501 34.04 25,323
05/02/2014 34.21 34.35 33.83 33.95 53,301
05/01/2014 34.31 34.36 33.918 34.08 39,192
04/30/2014 33.58 34.48 33.58 34.21 102,314
04/29/2014 33.25 33.76 33.2101 33.72 64,438
04/28/2014 33.29 33.4 33.11 33.27 31,345
04/25/2014 33 33.28 32.77 33.07 46,154
04/24/2014 32.85 33.11 32.65 33 57,245
04/23/2014 32.51 32.68 32.38 32.62 19,219
04/22/2014 32.26 32.65 32.2501 32.52 41,348
04/21/2014 32.23 32.35 32.13 32.31 30,545
04/17/2014 32.28 32.5299 32.17 32.22 43,613
04/16/2014 32.16 32.31 32.14 32.23 48,274
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
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 Brokers before you trade

Want to trade FX?