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 (%)
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%)
Nov 03, 2008 7.466 7.727 7.426 7.727 79,107 +0.30(+4.06%)
Oct 31, 2008 7.100 7.426 7.024 7.426 398,433 +0.27(+3.79%)
Oct 30, 2008 5.975 7.200 5.975 7.155 145,261 +1.36(+23.48%)
Oct 29, 2008 5.618 6.100 5.357 5.794 302,641 +0.18(+3.22%)
Oct 28, 2008 5.277 5.649 5.167 5.613 186,813 +0.34(+6.37%)
Oct 27, 2008 5.849 5.920 5.277 5.277 145,691 -0.65(-11.01%)
Oct 24, 2008 6.000 6.336 5.925 5.930 173,574 -0.58(-8.87%)
Oct 23, 2008 6.969 6.994 6.186 6.507 169,005 -0.42(-6.09%)
Oct 22, 2008 7.577 7.577 6.633 6.929 140,114 -0.86(-11.08%)
Oct 21, 2008 7.682 7.898 7.431 7.792 81,381 -0.07(-0.89%)
Oct 20, 2008 7.290 7.863 7.235 7.863 128,682 +0.57(+7.85%)
Oct 17, 2008 6.979 7.632 6.597 7.290 207,335 -0.35(-4.54%)
Oct 16, 2008 6.301 7.637 5.995 7.637 152,699 +1.41(+22.66%)
Oct 15, 2008 6.186 6.397 6.125 6.226 201,314 -0.36(-5.49%)
Oct 14, 2008 6.050 7.079 6.050 6.587 197,120 +0.54(+8.88%)
Oct 13, 2008 5.523 6.136 5.478 6.050 189,123 +0.84(+16.20%)
Oct 10, 2008 4.690 5.377 3.756 5.207 374,367 -0.35(-6.24%)
Oct 09, 2008 6.211 6.382 5.523 5.553 119,381 -0.66(-10.59%)
Oct 08, 2008 6.060 6.613 5.960 6.211 209,713 -0.27(-4.18%)
Oct 07, 2008 6.979 7.079 6.482 6.482 109,422 -0.43(-6.18%)
Oct 06, 2008 7.105 7.275 6.527 6.909 146,434 -0.56(-7.46%)
Oct 03, 2008 7.993 8.008 7.461 7.466 159,115 -0.36(-4.62%)
Oct 02, 2008 8.189 8.204 7.782 7.828 105,793 -0.41(-5.00%)
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.