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

KYE 
$27.56
*  
0.15
 negative 
0.54%
Get KYE Alerts
*Delayed - data as of Apr. 17, 2014 13:04 ET 
Exchange: NYSE

Community Rating:
View:    KYE 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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
13:04  27.58  27.65  27.53  27.56 30,471
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
08/26/2013 29.53 29.77 29.421 29.62 50,607
08/23/2013 29.32 29.75 29.28 29.62 43,162
08/22/2013 28.75 29.59 28.73 29.42 65,962
08/21/2013 28.57 28.81 28.4001 28.59 44,700
08/20/2013 28.28 28.65 28.1901 28.57 38,568
08/19/2013 28.67 28.81 28.27 28.27 34,971
08/16/2013 28.98 29.06 28.5 28.62 71,068
08/15/2013 28.62 28.85 28.59 28.82 58,991
08/14/2013 28.95 29.218 28.76 28.76 49,300
08/13/2013 29.13 29.2673 28.96 29 61,434
08/12/2013 29.7 30.07 29.27 29.28 66,692
08/09/2013 30.11 30.35 29.69 29.75 47,256
08/08/2013 30.16 30.32 29.98 30.06 42,934
08/07/2013 30.23 30.23 29.8 29.94 39,262
08/06/2013 30.15 30.44 30.0119 30.23 68,854
08/05/2013 29.97 30.519 29.84 30.17 44,883
08/02/2013 30.54 30.81 29.88 30.13 54,439
08/01/2013 30.55 30.59 30.2936 30.45 47,667
07/31/2013 30.25 30.38 30.02 30.24 43,067
07/30/2013 30.3 30.3 29.98 30.15 43,676
07/29/2013 30.15 30.35 29.9499 30.12 38,281
07/26/2013 29.92 30.3 29.75 30.14 43,843
07/25/2013 29.75 30.04 29.591 30 60,806
07/24/2013 30.42 30.42 29.94 30 47,404
07/23/2013 29.91 30.31 29.91 30.29 46,903
07/22/2013 30.21 30.27 29.9 29.92 58,457
07/19/2013 29.7 30.29 29.62 30.21 98,680
07/18/2013 29.31 29.741 29.3 29.54 64,350
07/17/2013 29.11 29.33 29.11 29.31 46,778
07/16/2013 29.72 29.72 29.07 29.07 52,752
07/15/2013 28.9 29.829 28.9 29.67 104,661
07/12/2013 28.49 28.9 28.49 28.9 116,628
07/11/2013 28.59 28.63 28.32 28.59 84,680
07/10/2013 28.66 28.67 28.25 28.31 100,611
07/09/2013 28.64 28.989 28.5 28.75 86,360
07/08/2013 28.94 28.99 28.49 28.67 54,927
07/05/2013 27.78 28.91 27.78 28.81 46,100
07/03/2013 28.87 28.98 28.5 28.53 179,174
07/02/2013 29.7 29.71 29.07 29.26 60,753
07/01/2013 30.11 30.57 29.99 30.11 137,589
06/28/2013 29.52 30 29.52 29.93 90,959
06/27/2013 29.63 29.78 29.4501 29.75 95,367
06/26/2013 28.76 29.45 28.71 29.35 91,090
06/25/2013 28.67 28.884 28.311 28.57 103,879
06/24/2013 28.92 28.94 27.7 28.52 113,707
06/21/2013 28.85 29.12 28.421 29.09 84,676
06/20/2013 29.5 29.6 28.3 28.66 88,771
06/19/2013 29.66 29.85 29.5394 29.75 59,960
06/18/2013 29.35 29.61 29.251 29.61 58,698
06/17/2013 29.65 29.66 28.83 29.28 96,563
06/14/2013 29.32 29.55 29.08 29.42 72,983
06/13/2013 28.28 29.4 28.25 29.38 93,850
06/12/2013 28.15 28.53 28.14 28.28 102,185
06/11/2013 28 28.31 27.76 28.04 87,468
06/10/2013 28.75 28.86 27.95 28.24 113,903
06/07/2013 28.34 29.03 28.34 28.82 67,919
06/06/2013 27.92 28.384 27.68 28.22 107,132
06/05/2013 28.75 28.87 27.87 28.05 153,598
06/04/2013 28.49 28.92 28.05 28.75 173,819
06/03/2013 30.03 30.22 28.16 28.43 273,869
05/31/2013 30.51 30.58 29.86 29.86 157,112
05/30/2013 30.8 30.96 30.03 30.43 112,734
05/29/2013 31.35 31.5899 30.56 30.84 100,578
05/28/2013 31.53 31.73 31.0801 31.42 70,122
05/24/2013 31.11 31.51 31.02 31.31 84,083
05/23/2013 31.11 31.29 30.8701 31.11 74,943
05/22/2013 31.6 31.7 31.03 31.22 107,832
05/21/2013 31.31 31.61 31.15 31.46 114,946
05/20/2013 31.03 31.68 31.03 31.36 71,723
05/17/2013 30.9 31.2 30.9 31.06 84,658
05/16/2013 31.1 31.24 30.47 30.73 89,557
05/15/2013 30.69 31.06 30.5501 31 84,204
05/14/2013 30.47 30.85 30.47 30.62 70,210
05/13/2013 30.47 30.72 30.33 30.46 67,799
05/10/2013 29.73 30.51 29.52 30.42 71,899
05/09/2013 30.09 30.5208 30.09 30.36 111,579
05/08/2013 29.95 30.24 29.87 30.18 64,149
05/07/2013 30.06 30.16 29.93 30 75,252
05/06/2013 29.97 30.279 29.9652 30.09 73,133
05/03/2013 30.4 30.4 29.87 30.05 83,796
05/02/2013 30.15 30.39 29.94 30.14 94,380
05/01/2013 29.83 30.18 29.77 30 106,530
04/30/2013 29.94 30.03 29.7138 29.95 82,297
04/29/2013 29.6 29.97 29.6 29.91 86,209
04/26/2013 29.42 29.63 29.31 29.61 67,937
04/25/2013 29.71 29.82 29.37 29.52 85,217
04/24/2013 29.62 29.94 29.61 29.8 102,077
04/23/2013 29.46 29.7 29.38 29.62 68,970
04/22/2013 29.54 29.55 29.02 29.2 64,682
04/19/2013 29.68 30 29.43 29.52 70,278
04/18/2013 29.74 29.84 29.38 29.69 58,695
04/17/2013 29.6 29.72 29.41 29.64 75,793
04/16/2013 29.5 29.75 29.28 29.75 64,987
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?