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

KYE 
$25.38
*  
0.12
0.47%
Get KYE Alerts
*Delayed - data as of Apr. 27, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 27-APR-2014 TO 27-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  25.47  25.635  25.29  25.38 129,421
04/27/2015 25.51 25.635 25.29 25.38 129,421
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
01/23/2015 25.75 25.83 25.265 25.5 120,066
01/22/2015 25.65 25.859 25.31 25.85 158,650
01/21/2015 25.54 25.88 25.1101 25.38 206,519
01/20/2015 25.98 26.115 25.36 25.51 86,494
01/16/2015 25.5 26.22 25.23 26.09 123,099
01/15/2015 25.33 25.59 25.09 25.29 88,414
01/14/2015 24.91 25.19 24.31 25.07 161,830
01/13/2015 25.3 25.58 24.7839 25.2 174,255
01/12/2015 26.33 26.33 25.0801 25.27 142,833
01/09/2015 26.95 26.95 26.4035 26.61 78,886
01/08/2015 26.46 26.98 26.23 26.82 97,709
01/07/2015 26.43 26.69 26.0401 26.39 97,375
01/06/2015 26.6 26.85 25.76 26.27 71,004
01/05/2015 27.93 27.95 26.51 26.62 100,177
01/02/2015 27.67 28.32 27.65 28.21 44,407
12/31/2014 27.79 28.1199 27.61 27.85 74,931
12/30/2014 27.53 27.93 27.45 27.91 95,281
12/29/2014 27.47 28.99 27.24 27.76 90,312
12/26/2014 27.63 28.13 27.63 27.72 74,295
12/24/2014 27.9 28.6499 27.3166 28.1 59,157
12/23/2014 27.5 28.05 26.8 28.05 97,102
12/22/2014 27.12 27.35 26.0401 26.66 123,967
12/19/2014 27.35 27.89 26.01 27.06 142,029
12/18/2014 27.52 28.11 26.97 27.28 127,756
12/17/2014 25.1 27.39 24.86 27.14 169,024
12/16/2014 24.26 25.43 23.9335 25.1 216,629
12/15/2014 25.99 26.28 24.63 24.75 204,978
12/12/2014 25.71 26.2299 25.42 25.98 145,134
12/11/2014 25.39 26.71 25.39 26.04 214,496
12/10/2014 26.18 26.3 25.11 25.4 246,826
12/09/2014 26.21 26.6499 25.8 26.4 160,074
12/08/2014 27.7 27.7 26.1 26.3 199,811
12/05/2014 28.78 29.02 28.02 28.07 85,243
12/04/2014 28.63 29.24 28.56 28.78 100,561
12/03/2014 29.11 29.3899 28.76 28.96 94,501
12/02/2014 27.99 29.537 27.75 28.81 151,274
12/01/2014 29.8 29.918 28.02 28.05 175,709
11/28/2014 31.48 31.64 30.1 30.1 73,323
11/26/2014 31.7 31.84 31.27 31.84 54,929
11/25/2014 31.6 31.85 31.2801 31.56 70,646
11/24/2014 31.72 31.72 31.04 31.18 69,325
11/21/2014 31.91 32.4825 31.31 31.58 66,946
11/20/2014 31.26 31.74 31.26 31.72 69,346
11/19/2014 30.34 31.65 30.2 31.42 153,524
11/18/2014 30.24 30.49 30.24 30.37 50,506
11/17/2014 30.34 30.47 30 30.25 45,204
11/14/2014 29.95 30.61 29.87 30.34 51,012
11/13/2014 30 30.47 29.76 29.92 47,336
11/12/2014 29.72 30.45 29.72 29.88 62,199
11/11/2014 29.9 30.22 29.77 30.06 53,944
11/10/2014 30.4 30.47 30 30.01 79,997
11/07/2014 30.19 30.98 30.17 30.53 57,532
11/06/2014 30.12 30.48 29.96 30.4 56,882
11/05/2014 30.16 30.5 29.9 30.49 80,428
11/04/2014 30.58 30.685 29.76 30.08 63,135
11/03/2014 31.28 31.44 30.58 30.86 93,257
10/31/2014 31.77 32.35 31.28 31.42 72,452
10/30/2014 31.91 32.44 31.48 31.69 89,857
10/29/2014 31.6 31.93 31.47 31.84 76,143
10/28/2014 31.4 31.66 31.3 31.54 57,061
10/27/2014 31.13 31.69 31.042 31.28 98,847
10/24/2014 30.25 32.19 30.25 31.21 288,225
10/23/2014 30.72 31.21 29.99 30.07 157,055
10/22/2014 30.47 30.63 30.26 30.51 137,901
10/21/2014 30.24 30.45 30.01 30.29 76,902
10/20/2014 30.08 30.46 29.56 29.93 94,636
10/17/2014 30.28 30.71 29.51 30.3 105,280
10/16/2014 27.66 30 27.2 29.78 184,163
10/15/2014 27.12 28.41 26.35 28.13 220,045
10/14/2014 28.27 28.45 26.21 27.62 259,530
10/13/2014 29.08 29.48 27.87 28.01 118,859
10/10/2014 29.32 29.72 28.12 28.94 288,782
10/09/2014 30.24 30.4 28.94 29.33 117,736
10/08/2014 30.6 30.7 29.74 30.14 119,690
10/07/2014 30.39 30.84 30.28 30.59 75,941
10/06/2014 31.01 31.08 30.25 30.35 88,180
10/03/2014 30.91 31.13 30.8001 30.9 55,284
10/02/2014 30.95 31.25 30.33 30.64 93,468
10/01/2014 31.7 31.74 30.5 30.78 75,947
09/30/2014 32.52 32.6 31.7107 31.91 98,730
09/29/2014 32.24 32.34 32.126 32.3 43,176
09/26/2014 31.78 32.49 31.78 32.34 65,839
09/25/2014 31.33 31.66 31.25 31.62 98,205
09/24/2014 30.62 31.42 30.33 31.33 122,319
09/23/2014 30.93 31.11 30.57 30.73 107,534
09/22/2014 32.06 32.07 30.88 30.97 116,852
09/19/2014 32.15 32.28 31.83 32.07 79,233
09/18/2014 31.81 32.18 31.58 32.05 93,381
09/17/2014 31.36 31.98 31.24 31.77 163,058
09/16/2014 31.49 31.83 31.1 31.28 215,929
09/15/2014 32.26 32.26 31.34 31.54 190,373
09/12/2014 32.95 33.03 32.21 32.42 143,232
09/11/2014 33.28 33.39 32.81 33.14 94,704
09/10/2014 33.52 33.56 33.26 33.37 57,111
09/09/2014 33.48 33.52 33.24 33.45 76,153
09/08/2014 33.33 33.6 33.22 33.43 65,568
09/05/2014 33.63 33.63 33.25 33.45 58,864
09/04/2014 33.78 33.86 33.45 33.54 36,968
09/03/2014 34 34.17 33.53 33.73 52,588
09/02/2014 34 34.2 33.83 33.95 56,392
08/29/2014 33.63 34.1001 33.63 33.88 47,317
08/28/2014 33.35 33.75 33.231 33.54 67,748
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
*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?