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 29, 2010 7.511 7.732 7.383 7.435 83,430 -0.06(-0.82%)
Jan 28, 2010 7.798 7.804 7.491 7.496 58,378 -0.26(-3.37%)
Jan 27, 2010 7.660 7.839 7.609 7.757 109,592 +0.09(+1.20%)
Jan 26, 2010 7.640 7.865 7.620 7.665 90,401 -0.01(-0.07%)
Jan 25, 2010 7.501 7.742 7.481 7.670 56,825 +0.22(+2.96%)
Jan 22, 2010 7.634 7.727 7.440 7.450 98,378 -0.21(-2.74%)
Jan 21, 2010 7.906 7.942 7.655 7.660 86,762 -0.21(-2.67%)
Jan 20, 2010 7.891 7.906 7.763 7.870 87,097 -0.05(-0.65%)
Jan 19, 2010 7.834 7.921 7.712 7.921 151,634 +0.15(+1.98%)
Jan 15, 2010 7.757 7.768 7.768 7.768 117,101 +0.05(+0.66%)
Jan 14, 2010 7.670 7.747 7.590 7.716 53,700 +0.05(+0.60%)
Jan 13, 2010 7.568 7.706 7.506 7.670 71,944 +0.17(+2.25%)
Jan 12, 2010 7.787 7.858 7.496 7.501 193,688 -0.34(-4.29%)
Jan 11, 2010 7.973 7.973 7.762 7.838 90,675 -0.11(-1.39%)
Jan 08, 2010 7.818 7.958 7.752 7.948 76,402 +0.13(+1.67%)
Jan 07, 2010 7.682 7.913 7.572 7.818 130,918 +0.12(+1.50%)
Jan 06, 2010 7.642 7.816 7.607 7.702 94,993 +0.09(+1.12%)
Jan 05, 2010 7.647 7.662 7.491 7.617 140,606 -0.03(-0.33%)
Jan 04, 2010 7.416 7.672 7.391 7.642 142,349 +0.34(+4.60%)
Dec 31, 2009 7.386 7.305 7.305 7.305 77,277 -0.06(-0.82%)
Dec 30, 2009 7.506 7.582 7.346 7.366 98,036 -0.14(-1.87%)
Dec 29, 2009 7.546 7.587 7.461 7.506 104,353 -0.05(-0.60%)
Dec 28, 2009 7.330 7.582 7.330 7.551 120,793 +0.27(+3.65%)
Dec 24, 2009 7.270 7.310 7.225 7.285 29,154 +0.06(+0.76%)
Dec 23, 2009 7.255 7.260 7.160 7.230 90,904 +0.05(+0.63%)
Dec 22, 2009 7.150 7.245 7.130 7.185 80,091 +0.03(+0.42%)
Dec 21, 2009 7.140 7.245 7.125 7.155 116,417 +0.04(+0.56%)
Dec 18, 2009 7.140 7.185 7.110 7.115 138,692 +0.00(+0.00%)
Dec 17, 2009 7.130 7.180 7.069 7.115 72,789 -0.05(-0.63%)
Dec 16, 2009 7.195 7.205 7.110 7.160 109,703 +0.07(+0.92%)
Dec 15, 2009 7.150 7.215 7.084 7.095 112,296 -0.10(-1.40%)
Dec 14, 2009 7.195 7.255 7.132 7.195 124,898 +0.14(+1.92%)
Dec 11, 2009 7.039 7.090 7.029 7.059 61,817 +0.04(+0.50%)
Dec 10, 2009 6.994 7.054 6.899 7.024 91,955 +0.05(+0.65%)
Dec 09, 2009 7.009 7.014 6.899 6.979 52,606 +0.01(+0.14%)
Dec 08, 2009 6.984 7.039 6.904 6.969 62,578 -0.06(-0.79%)
Dec 07, 2009 6.979 7.029 6.976 7.024 65,924 +0.02(+0.29%)
Dec 04, 2009 6.979 7.009 6.929 7.004 96,765 +0.11(+1.60%)
Dec 03, 2009 6.899 6.974 6.879 6.894 129,477 +0.03(+0.37%)
Dec 02, 2009 6.778 6.984 6.728 6.869 168,462 +0.10(+1.48%)
Dec 01, 2009 6.788 6.874 6.678 6.768 142,763 -0.03(-0.37%)
Nov 30, 2009 6.537 6.843 6.512 6.793 265,301 +0.24(+3.68%)
Nov 27, 2009 6.597 6.628 6.482 6.552 76,141 -0.19(-2.83%)
Nov 25, 2009 6.728 6.889 6.728 6.743 175,289 +0.05(+0.67%)
Nov 24, 2009 6.808 6.808 6.613 6.698 107,823 -0.07(-1.04%)
Nov 23, 2009 6.743 6.854 6.708 6.768 92,535 +0.08(+1.13%)
Nov 20, 2009 6.703 6.753 6.567 6.693 98,795 -0.04(-0.52%)
Nov 19, 2009 6.914 6.914 6.688 6.728 76,080 -0.20(-2.83%)
Nov 18, 2009 6.854 6.959 6.723 6.924 62,741 +0.06(+0.88%)
Nov 17, 2009 6.843 6.979 6.703 6.864 132,811 +0.04(+0.59%)
Nov 16, 2009 6.909 6.974 6.783 6.823 171,995 -0.01(-0.15%)
Nov 13, 2009 6.572 6.864 6.547 6.833 156,996 +0.26(+3.89%)
Nov 12, 2009 6.874 6.904 6.562 6.577 144,922 -0.38(-5.42%)
Nov 11, 2009 6.602 6.959 6.552 6.954 195,355 +0.43(+6.54%)
Nov 10, 2009 6.432 6.547 6.296 6.527 66,565 +0.08(+1.17%)
Nov 09, 2009 6.467 6.477 6.296 6.452 96,644 +0.03(+0.39%)
Nov 06, 2009 6.110 6.477 6.105 6.427 156,705 +0.26(+4.15%)
Nov 05, 2009 6.100 6.226 6.100 6.171 89,418 +0.12(+1.99%)
Nov 04, 2009 6.331 6.331 6.035 6.050 166,450 -0.13(-2.03%)
Nov 03, 2009 6.206 6.306 6.110 6.176 177,450 -0.07(-1.13%)
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.