Kayne Anderson Energy Total Return Fund, Inc. Historical Stock Prices

KYE 
$25.5
*  
0.17
0.67%
Get KYE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading KYE now
Exchange: NYSE

Community Rating:
View:    KYE Pre-Market
 
 
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: 3 Month, From 24-JAN-2015 TO 24-APR-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.
16:00  25.35  25.55  25.30  25.50 79,709
04/24/2015 25.3 25.55 25.3 25.5 79,709
04/23/2015 25.27 25.48 25.27 25.33 71,559
04/22/2015 25.15 25.27 25.104 25.14 66,661
04/21/2015 25.19 25.2499 25.03 25.19 92,525
04/20/2015 25.28 25.549 25.02 25.17 147,160
04/17/2015 25.57 25.6 24.93 25.22 173,935
04/16/2015 25.28 25.64 25.26 25.61 87,343
04/15/2015 25.04 25.5 25.01 25.38 197,758
04/14/2015 24.53 25.05 24.53 25 74,873
04/13/2015 24.77 24.83 24.51 24.57 129,473
04/10/2015 24.68 24.8 24.53 24.7 155,236
04/09/2015 24.5 24.52 24.3 24.52 62,767
04/08/2015 24.7 24.73 24.3501 24.43 102,200
04/07/2015 24.36 24.68 24.31 24.63 120,594
04/06/2015 24.32 24.54 24.26 24.4 133,260
04/02/2015 24.32 24.42 24.17 24.33 117,460
04/01/2015 24.21 24.47 24.21 24.29 129,638
03/31/2015 24.42 24.8 24.42 24.7 131,318
03/30/2015 24.4 24.706 24.4 24.64 88,762
03/27/2015 24.28 24.63 24.2201 24.34 117,804
03/26/2015 24.43 24.64 24.2 24.38 137,038
03/25/2015 24.51 24.7499 24.27 24.34 228,889
03/24/2015 24.98 25.02 24.48 24.53 131,696
03/23/2015 24.26 24.98 24.19 24.98 221,497
03/20/2015 23.67 24.37 23.67 24.25 231,886
03/19/2015 23.37 23.59 23.14 23.59 160,473
03/18/2015 23.03 23.64 22.8 23.37 277,045
03/17/2015 23.22 23.38 23.07 23.09 188,160
03/16/2015 23.71 23.7597 23.25 23.26 150,227
03/13/2015 23.99 24.15 23.63 23.81 120,570
03/12/2015 24.23 24.39 24.1 24.11 93,437
03/11/2015 24.88 25.02 24.13 24.24 109,137
03/10/2015 25 25.02 24.85 24.96 111,879
03/09/2015 25.6 25.83 25.2601 25.33 62,964
03/06/2015 25.84 25.91 25.6 25.7 44,275
03/05/2015 25.72 26.06 25.72 25.96 46,820
03/04/2015 25.72 25.837 25.64 25.8 97,629
03/03/2015 25.87 26.14 25.74 25.78 135,170
03/02/2015 26.7 26.7 25.94 26.03 130,646
02/27/2015 26.55 26.81 26.55 26.66 106,569
02/26/2015 26.86 26.99 26.61 26.65 78,432
02/25/2015 26.66 27.03 26.66 27.02 117,096
02/24/2015 26.47 26.66 26.42 26.66 97,592
02/23/2015 26.13 26.46 26.13 26.41 162,054
02/20/2015 26.1 26.345 26.03 26.31 169,543
02/19/2015 25.83 26.109 25.75 26.01 165,265
02/18/2015 26 26.14 25.98 26.09 75,550
02/17/2015 26.09 26.29 25.98 26.04 112,598
02/13/2015 26.41 26.71 26.11 26.13 191,943
02/12/2015 26.3 26.44 26.2 26.31 189,525
02/11/2015 26.28 26.28 26.01 26.14 167,341
02/10/2015 27.24 27.24 26.04 26.33 216,720
02/09/2015 26.65 27.4099 26.44 27.09 217,098
02/06/2015 25.83 26.68 25.56 26.57 207,808
02/05/2015 25.2 25.84 25.126 25.57 116,954
02/04/2015 24.9 25.15 24.733 25 110,200
02/03/2015 24.75 25.2399 24.67 25.01 177,705
02/02/2015 24.36 24.62 24.1401 24.48 136,927
01/30/2015 24.28 24.631 23.94 24.29 192,351
01/29/2015 24.5 24.8 24.06 24.45 233,814
01/28/2015 25.05 25.05 24.258 24.41 130,052
01/27/2015 25.29 25.355 24.8 25.02 147,884
01/26/2015 25.57 25.6395 25.02 25.54 172,370
*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?