Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson Energy Development Company (NY: KED )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.592 6.623 6.060 6.085 0 -0.25(-3.96%)
Jan 29, 2009 6.246 6.507 6.246 6.336 153,174 -0.06(-0.86%)
Jan 28, 2009 6.226 6.502 6.120 6.392 202,487 +0.18(+2.91%)
Jan 27, 2009 5.884 6.407 5.864 6.211 332,399 +0.36(+6.18%)
Jan 26, 2009 5.669 5.955 5.503 5.849 164,279 +0.35(+6.30%)
Jan 23, 2009 5.468 5.709 5.207 5.503 53,157 -0.15(-2.66%)
Jan 22, 2009 5.448 5.734 5.438 5.654 94,411 +0.06(+0.99%)
Jan 21, 2009 5.071 5.598 5.046 5.598 133,309 +0.60(+11.95%)
Jan 20, 2009 5.759 5.759 4.925 5.001 130,411 -0.46(-8.46%)
Jan 16, 2009 5.322 5.463 5.197 5.463 126,300 +0.20(+3.82%)
Jan 15, 2009 4.760 5.352 4.649 5.262 179,201 +0.50(+10.43%)
Jan 14, 2009 4.991 5.016 4.705 4.765 91,513 -0.38(-7.32%)
Jan 13, 2009 5.156 5.332 5.021 5.141 79,547 -0.02(-0.29%)
Jan 12, 2009 5.774 5.774 5.146 5.156 127,563 -0.58(-10.07%)
Jan 09, 2009 5.900 5.900 5.538 5.734 130,751 -0.23(-3.79%)
Jan 08, 2009 5.277 5.965 5.277 5.960 176,506 +0.45(+8.11%)
Jan 07, 2009 5.237 5.593 4.966 5.513 198,235 +0.19(+3.49%)
Jan 06, 2009 4.755 5.327 4.539 5.327 257,575 +0.48(+9.83%)
Jan 05, 2009 4.619 4.976 4.619 4.850 189,922 +0.28(+6.15%)
Jan 02, 2009 3.791 4.599 3.791 4.569 0 +0.80(+21.17%)
Jan 01, 2009 3.294 3.816 3.143 3.771 0 +0.00(+0.00%)
Dec 31, 2008 3.294 3.816 3.143 3.771 396,001 +0.48(+14.66%)
Dec 30, 2008 3.434 3.474 3.148 3.289 337,312 -0.09(-2.53%)
Dec 29, 2008 3.570 3.610 3.294 3.374 179,022 -0.17(-4.82%)
Dec 26, 2008 3.444 3.580 3.414 3.545 90,505 +0.10(+2.92%)
Dec 24, 2008 3.384 3.444 3.329 3.444 96,604 +0.03(+0.73%)
Dec 23, 2008 3.675 3.675 3.274 3.419 136,143 -0.30(-7.97%)
Dec 22, 2008 3.635 3.781 3.364 3.715 216,561 +0.00(+0.00%)
Dec 19, 2008 4.012 4.012 3.535 3.715 258,559 -0.19(-4.88%)
Dec 18, 2008 4.032 4.107 3.891 3.906 238,865 -0.18(-4.42%)
Dec 17, 2008 4.142 4.157 4.037 4.087 110,729 -0.08(-1.81%)
Dec 16, 2008 4.152 4.208 4.062 4.162 181,137 +0.09(+2.09%)
Dec 15, 2008 4.258 4.328 4.022 4.077 138,965 -0.17(-4.02%)
Dec 12, 2008 4.142 4.298 4.117 4.248 147,316 -0.09(-1.97%)
Dec 11, 2008 4.474 4.715 4.333 4.333 173,939 -0.21(-4.64%)
Dec 10, 2008 4.574 4.649 4.328 4.544 151,495 +0.01(+0.11%)
Dec 09, 2008 4.614 4.745 4.388 4.539 129,795 -0.22(-4.64%)
Dec 08, 2008 4.263 4.760 4.162 4.760 156,476 +0.66(+16.03%)
Dec 05, 2008 3.896 4.152 3.660 4.102 106,598 +0.03(+0.62%)
Dec 04, 2008 4.343 4.418 4.002 4.077 55,302 -0.35(-7.94%)
Dec 03, 2008 4.418 4.469 4.137 4.428 120,506 +0.12(+2.80%)
Dec 02, 2008 3.776 4.308 3.776 4.308 136,854 +0.29(+7.25%)
Dec 01, 2008 4.529 4.589 4.002 4.017 117,877 -0.82(-16.93%)
Nov 28, 2008 4.750 4.835 4.669 4.835 33,685 +0.17(+3.55%)
Nov 26, 2008 4.564 4.845 4.388 4.669 471,870 +0.14(+3.10%)
Nov 25, 2008 4.594 4.594 4.283 4.529 137,011 -0.10(-2.06%)
Nov 24, 2008 4.474 4.705 4.454 4.624 104,114 +0.36(+8.48%)
Nov 21, 2008 4.177 4.323 3.876 4.263 166,687 +0.15(+3.54%)
Nov 20, 2008 4.905 4.905 4.067 4.117 165,932 -0.85(-17.17%)
Nov 19, 2008 5.709 5.709 4.966 4.971 78,870 -0.82(-14.14%)
Nov 18, 2008 6.025 6.166 5.494 5.789 120,155 -0.22(-3.68%)
Nov 17, 2008 6.131 6.161 5.864 6.010 40,496 -0.22(-3.47%)
Nov 14, 2008 6.422 6.633 6.226 6.226 61,841 -0.33(-5.05%)
Nov 13, 2008 5.890 6.572 5.729 6.557 96,486 +0.74(+12.78%)
Nov 12, 2008 6.316 6.316 5.749 5.814 104,993 -0.64(-9.95%)
Nov 11, 2008 6.944 6.954 6.452 6.457 114,971 -0.59(-8.34%)
Nov 10, 2008 6.969 7.115 6.874 7.044 67,254 +0.27(+3.93%)
Nov 07, 2008 6.949 6.949 6.477 6.778 93,744 -0.13(-1.89%)
Nov 06, 2008 7.175 7.235 6.723 6.909 130,765 -0.36(-4.91%)
Nov 05, 2008 7.883 7.978 7.245 7.265 116,742 -0.71(-8.94%)
Nov 04, 2008 7.833 8.139 7.807 7.978 133,663 +0.25(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.