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

KYE 
$33.59
*  
0.10
0.3%
Get KYE Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading KYE now
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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  33.67  33.797  33.4301  33.59 88,224
08/27/2014 33.49 33.797 33.4301 33.59 88,224
08/26/2014 33.5 33.6 33.28 33.49 66,556
08/25/2014 33.41 33.5 33.22 33.43 79,688
08/22/2014 33.63 33.75 33.09 33.18 61,452
08/21/2014 33.5 33.84 33.32 33.47 67,175
08/20/2014 33.4 33.8 33.32 33.45 80,309
08/19/2014 33.15 33.42 33.12 33.39 71,212
08/18/2014 32.69 33.17 32.69 32.96 85,027
08/15/2014 32.37 32.62 32.28 32.49 47,713
08/14/2014 32.14 32.54 32.0801 32.34 49,719
08/13/2014 32.55 32.55 31.75 31.94 71,943
08/12/2014 32.84 32.98 31.983 32.3 77,865
08/11/2014 32.02 32.88 31.97 32.88 133,612
08/08/2014 31.87 32.08 31.355 31.5 78,304
08/07/2014 32.34 32.7 31.65 31.74 88,547
08/06/2014 32.29 32.4 32.06 32.12 75,342
08/05/2014 32.17 32.44 32.06 32.25 67,718
08/04/2014 32.52 32.52 32.295 32.36 75,235
08/01/2014 32.48 32.66 32.33 32.46 70,138
07/31/2014 32.55 32.62 32.15 32.37 97,976
07/30/2014 32.85 33.09 32.51 32.73 77,597
07/29/2014 32.84 33.06 32.7001 32.9 62,595
07/28/2014 32.78 32.95 32.5409 32.64 71,689
07/25/2014 32.85 33.26 32.51 32.66 68,152
07/24/2014 33.27 33.31 32.55 32.7 99,480
07/23/2014 33.12 33.46 33 33.13 133,848
07/22/2014 32.97 33.36 32.75 32.97 121,810
07/21/2014 32.2 32.83 32.2 32.78 137,102
07/18/2014 31.71 32.45 31.71 32.13 69,256
07/17/2014 31.65 32.97 31.613 31.88 281,273
07/16/2014 31.52 31.64 31.35 31.64 61,454
07/15/2014 31.6 31.6 31.1 31.39 81,914
07/14/2014 31.9 31.96 31.24 31.52 89,147
07/11/2014 31.55 31.9 31.28 31.86 206,545
07/10/2014 31.32 31.46 31.01 31.45 96,691
07/09/2014 31.07 31.37 30.906 31.37 93,100
07/08/2014 31.34 31.37 30.67 31.07 108,601
07/07/2014 31.59 31.59 31.11 31.26 145,237
07/03/2014 31.67 31.67 31.3 31.48 91,732
07/02/2014 31.63 31.66 31.03 31.49 135,846
07/01/2014 32.1 32.1 31.49 31.54 115,481
06/30/2014 32.13 32.43 31.94 32.43 132,843
06/27/2014 31.99 32.075 31.86 32.02 58,101
06/26/2014 31.91 31.94 31.8 31.94 80,235
06/25/2014 31.57 31.8 31.51 31.76 81,683
06/24/2014 31.46 31.74 31.3748 31.65 146,585
06/23/2014 30.67 31.35 30.66 31.3 197,130
06/20/2014 30.6 30.612 30.45 30.59 60,807
06/19/2014 30.41 30.53 30.33 30.51 71,483
06/18/2014 30.32 30.39 30.0601 30.25 67,600
06/17/2014 30.37 30.38 30.13 30.25 67,439
06/16/2014 30.15 30.4299 30.1 30.39 65,878
06/13/2014 30.17 30.1773 29.86 30.1 133,711
06/12/2014 30.32 30.33 29.672 29.99 124,408
06/11/2014 30.27 30.27 30.04 30.19 75,711
06/10/2014 30.2 30.301 30.14 30.24 47,166
06/09/2014 30.4 30.61 30.13 30.17 68,902
06/06/2014 30.41 30.6 30.3301 30.5 72,441
06/05/2014 30.4 30.49 30.22 30.49 83,599
06/04/2014 30.2 30.43 30.042 30.4 71,824
06/03/2014 30.35 30.35 30.06 30.15 118,275
06/02/2014 30.18 30.32 30.14 30.32 72,868
05/30/2014 29.99 30.18 29.9 30.18 75,249
05/29/2014 29.91 30 29.84 29.99 64,074
05/28/2014 29.73 29.85 29.66 29.8 90,112
05/27/2014 29.79 29.84 29.4701 29.57 64,905
05/23/2014 29.86 29.87 29.4843 29.59 58,386
05/22/2014 29.7 29.87 29.7 29.78 77,154
05/21/2014 29.71 29.8 29.61 29.7 93,870
05/20/2014 29.44 29.6 29.331 29.6 67,982
05/19/2014 29.69 29.71 29.34 29.4 68,363
05/16/2014 29.3 29.65 29.2 29.57 90,922
05/15/2014 29.36 29.46 29.03 29.11 72,335
05/14/2014 29.1 29.204 29 29.18 45,450
05/13/2014 29.16 29.18 28.98 29.11 69,963
05/12/2014 29.06 29.29 28.87 29.27 99,237
05/09/2014 28.95 29.03 28.83 29.01 46,355
05/08/2014 29.11 29.2 28.84 28.96 67,849
05/07/2014 28.84 29.24 28.76 29.16 71,180
05/06/2014 29 29.12 28.81 28.91 70,697
05/05/2014 28.64 29.32 28.588 29.2 98,015
05/02/2014 28.78 28.816 28.64 28.79 76,696
05/01/2014 28.63 28.7 28.6 28.7 49,752
04/30/2014 28.52 28.65 28.48 28.64 82,437
04/29/2014 28.25 28.53 28.17 28.53 66,775
04/28/2014 28.08 28.25 28.08 28.24 65,638
04/25/2014 27.99 28.02 27.87 28.02 60,281
04/24/2014 28.05 28.05 27.89 28.02 70,234
04/23/2014 27.89 28.01 27.8355 27.96 100,158
04/22/2014 27.75 27.95 27.75 27.89 84,644
04/21/2014 27.61 27.73 27.59 27.7 85,307
04/17/2014 27.6 27.72 27.53 27.66 62,941
04/16/2014 27.57 27.71 27.55 27.71 56,315
04/15/2014 27.47 27.58 27.41 27.58 43,090
04/14/2014 27.49 27.649 27.43 27.55 82,292
04/11/2014 27.17 27.49 27.03 27.43 159,152
04/10/2014 27.35 27.383 27.0801 27.19 64,563
04/09/2014 27.11 27.36 27.1001 27.32 115,393
04/08/2014 26.92 27.09 26.78 27.09 67,043
04/07/2014 27.04 27.14 26.76 26.81 165,960
04/04/2014 27.21 27.2232 27.01 27.1 96,907
04/03/2014 27.29 27.4 27.02 27.13 119,232
04/02/2014 27.34 27.34 27.2 27.27 60,552
04/01/2014 27.35 27.75 27.34 27.74 67,133
03/31/2014 27.24 27.35 27.21 27.31 137,997
03/28/2014 26.96 27.2 26.96 27.2 86,844
03/27/2014 26.78 26.93 26.67 26.9 85,210
03/26/2014 26.84 26.9265 26.66 26.69 96,092
03/25/2014 26.96 26.96 26.751 26.85 50,126
03/24/2014 27 27.05 26.75 26.81 64,840
03/21/2014 26.8 27 26.75 26.99 73,820
03/20/2014 26.75 26.84 26.7 26.8 50,526
03/19/2014 26.93 27 26.8 26.81 103,452
03/18/2014 27.22 27.309 26.91 27 226,836
03/17/2014 27.35 27.3899 27.15 27.15 59,944
03/14/2014 27 27.25 26.94 27.25 56,519
03/13/2014 27.23 27.2872 26.9 27.03 73,289
03/12/2014 27.11 27.3243 27.11 27.23 45,660
03/11/2014 27.25 27.31 27.1 27.25 44,551
03/10/2014 27.19 27.31 27.07 27.17 69,573
03/07/2014 27.48 27.524 27.17 27.23 60,974
03/06/2014 27.46 27.57 27.2801 27.39 82,209
03/05/2014 27.31 27.48 27.3001 27.39 69,056
03/04/2014 27.19 27.42 27.11 27.39 57,766
03/03/2014 27.07 27.099 26.82 27.04 83,343
02/28/2014 27.07 27.18 26.95 27.16 124,885
02/27/2014 27.21 27.21 27.03 27.1 69,238
02/26/2014 26.98 27.27 26.93 27.25 77,506
02/25/2014 27.07 27.209 26.81 26.97 68,462
02/24/2014 27.24 27.3 26.94 26.96 123,990
02/21/2014 27.3 27.3499 27.16 27.33 101,456
02/20/2014 27.24 27.27 27.02 27.16 108,599
02/19/2014 27.35 27.45 27.2 27.28 98,137
02/18/2014 27.4 27.53 27.2404 27.47 81,238
02/14/2014 27.27 27.35 27.18 27.34 47,284
02/13/2014 27.1 27.36 27.1 27.28 58,240
02/12/2014 27.2 27.26 27.04 27.18 60,129
02/11/2014 27.09 27.23 26.9 27.18 77,383
02/10/2014 27.07 27.14 26.93 27.07 62,443
02/07/2014 26.98 27.15 26.92 27.15 58,002
02/06/2014 26.76 26.94 26.62 26.8 94,919
02/05/2014 26.62 26.7 26.5 26.63 64,089
02/04/2014 26.58 26.74 26.57 26.63 84,814
02/03/2014 26.96 27.07 26.5 26.53 66,867
01/31/2014 26.82 27.12 26.6501 27.1 66,604
01/30/2014 26.85 27.13 26.85 26.96 60,093
01/29/2014 26.79 27.02 26.57 26.83 78,078
01/28/2014 26.82 27.008 26.7701 26.93 70,447
01/27/2014 26.9 27.0099 26.271 26.72 127,443
01/24/2014 27.13 27.23 26.79 26.852 72,363
01/23/2014 27.23 27.36 27.17 27.33 57,260
01/22/2014 27.05 27.265 27 27.23 73,905
01/21/2014 26.91 27.13 26.8908 27.13 101,772
01/17/2014 26.88 27.0199 26.761 26.89 68,519
01/16/2014 26.69 26.82 26.58 26.8 115,119
01/15/2014 26.74 26.88 26.56 26.67 96,967
01/14/2014 26.92 26.9203 26.75 26.8 99,945
01/13/2014 27.04 27.18 26.9278 26.99 85,860
01/10/2014 27.08 27.2299 26.85 27.2 176,549
01/09/2014 26.92 26.93 26.63 26.89 60,719
01/08/2014 26.73 26.83 26.53 26.83 123,125
01/07/2014 26.65 26.96 26.58 26.83 156,257
01/06/2014 26.8 27.13 26.59 26.66 94,181
01/03/2014 26.95 26.95 26.63 26.8 94,635
01/02/2014 27.17 27.248 26.63 26.78 83,754
12/31/2013 27.36 27.515 27.09 27.35 84,303
12/30/2013 27.61 27.66 27.04 27.21 128,002
12/27/2013 27.2 27.33 26.97 27.33 79,723
12/26/2013 27.25 27.61 27.23 27.23 114,390
12/24/2013 27.34 27.75 27.26 27.75 59,362
12/23/2013 26.82 27.37 26.8101 27.26 152,868
12/20/2013 26.26 26.93 26.12 26.93 128,654
12/19/2013 25.95 26.36 25.95 26.36 121,014
12/18/2013 25.98 26.2 25.96 26.2 90,129
12/17/2013 26.05 26.23 25.91 26.08 120,922
12/16/2013 26.06 26.17 25.98 26.15 154,983
12/13/2013 25.62 26.06 25.52 26.01 106,391
12/12/2013 25.64 25.784 25.33 25.7 103,113
12/11/2013 25.88 25.88 25.66 25.75 152,875
12/10/2013 26.03 26.22 25.92 26 204,196
12/09/2013 26.54 26.66 26.06 26.14 161,426
12/06/2013 26.65 26.65 26.45 26.59 99,818
12/05/2013 26.95 26.96 26.5 26.6 124,403
12/04/2013 27.38 28.25 26.92 27.04 205,723
12/03/2013 27.6 27.669 27.38 27.55 62,491
12/02/2013 27.86 27.86 27.57 27.72 91,323
11/29/2013 27.92 28 27.74 27.99 22,811
11/27/2013 27.65 27.88 27.58 27.83 36,925
11/26/2013 27.62 27.84 27.59 27.69 38,170
11/25/2013 27.82 27.96 27.71 27.74 74,125
11/22/2013 27.55 27.86 27.5 27.86 72,891
11/21/2013 27.25 27.66 27.17 27.66 62,374
11/20/2013 27.22 27.54 27.16 27.24 56,418
11/19/2013 27.43 27.57 27.13 27.26 62,570
11/18/2013 27.68 27.87 27.49 27.53 62,882
11/15/2013 27.59 27.8041 27.45 27.71 58,954
11/14/2013 27.24 27.574 27.22 27.52 51,136
11/13/2013 27.5 27.5 27.051 27.24 98,825
11/12/2013 27.51 27.59 27.331 27.49 61,098
11/11/2013 27.35 27.6 27.33 27.59 69,244
11/08/2013 27.64 27.72 27.2 27.52 81,567
11/07/2013 28.21 28.27 27.69 27.72 83,670
11/06/2013 28.32 28.35 28.16 28.28 52,948
11/05/2013 28.27 28.4299 28.19 28.3 45,259
11/04/2013 28.45 28.534 28.15 28.5 49,704
11/01/2013 28.43 28.57 28.2624 28.43 52,430
10/31/2013 28.69 28.73 28.2 28.52 69,784
10/30/2013 28.5 28.77 28.43 28.69 78,880
10/29/2013 28.67 28.93 28.28 28.55 82,113
10/28/2013 28.87 29.12 28.68 28.68 63,998
10/25/2013 28.91 29.245 28.74 28.93 66,429
10/24/2013 29.37 29.3733 28.84 28.94 77,384
10/23/2013 29.03 29.51 29.0001 29.21 54,919
10/22/2013 29.44 29.67 29.13 29.21 101,500
10/21/2013 29.16 29.32 28.9468 29.31 30,814
10/18/2013 28.82 29.15 28.71 29.15 40,551
10/17/2013 28.17 28.82 28.0401 28.82 35,376
10/16/2013 28.44 28.699 28.25 28.34 47,819
10/15/2013 28.51 28.72 28.06 28.47 62,012
10/14/2013 28.48 28.72 28.18 28.72 36,673
10/11/2013 27.88 28.58 27.88 28.5 100,127
10/10/2013 27.94 28.17 27.7 27.87 58,271
10/09/2013 27.8 28.05 27.5372 27.78 67,106
10/08/2013 28.02 28.04 27.52 27.52 82,280
10/07/2013 28.48 28.72 27.87 28.09 75,362
10/04/2013 28.54 28.82 28.41 28.59 46,195
10/03/2013 29.12 29.38 28.61 28.65 51,666
10/02/2013 29.22 29.41 29.12 29.3 26,237
10/01/2013 29.75 30.24 29.7 29.96 74,013
09/30/2013 29.51 29.93 29.33 29.93 38,485
09/27/2013 29.6 29.86 29.4812 29.86 33,135
09/26/2013 29.5 29.72 29.32 29.57 49,523
09/25/2013 29.59 29.6 29.2 29.6 48,662
09/24/2013 28.91 29.5999 28.82 29.49 49,299
09/23/2013 28.67 29.236 28.61 28.97 84,669
09/20/2013 29.48 29.48 28.87 28.89 48,362
09/19/2013 29.33 29.65 29.24 29.49 76,005
09/18/2013 28.81 29.42 28.73 29.34 61,027
09/17/2013 29 29.05 28.71 28.9 54,791
09/16/2013 29.1 29.3099 28.951 29.06 47,920
09/13/2013 28.89 29.259 28.75 28.9 68,502
09/12/2013 29.2 29.33 28.83 28.87 45,469
09/11/2013 29.38 29.46 29.15 29.35 51,039
09/10/2013 29.18 29.49 29.04 29.38 63,127
09/09/2013 28.93 29.12 28.91 29.04 55,485
09/06/2013 29.5 29.56 29.08 29.09 28,211
09/05/2013 29.5 29.53 29.11 29.42 70,096
09/04/2013 29.33 29.4 29.16 29.29 34,754
09/03/2013 29.44 29.58 29.1684 29.42 46,273
08/30/2013 29.22 29.56 29.08 29.09 49,224
08/29/2013 29.07 29.25 29.05 29.1 30,129
08/28/2013 29.44 29.4699 28.92 28.92 58,202
08/27/2013 29.47 29.53 29.0201 29.26 46,896
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?