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 (%)
Apr 30, 2009 5.729 5.849 5.458 5.478 209,088 -0.26(-4.55%)
Apr 29, 2009 5.689 5.799 5.538 5.739 212,145 +0.03(+0.53%)
Apr 28, 2009 5.317 5.709 5.272 5.709 348,207 +0.34(+6.36%)
Apr 27, 2009 5.443 5.649 5.347 5.367 190,131 -0.18(-3.17%)
Apr 24, 2009 5.347 5.573 5.347 5.543 104,726 +0.08(+1.38%)
Apr 23, 2009 5.397 5.478 5.202 5.468 187,404 +0.09(+1.59%)
Apr 22, 2009 5.387 5.533 5.332 5.382 134,398 -0.12(-2.10%)
Apr 21, 2009 5.086 5.568 5.056 5.498 98,580 +0.41(+7.99%)
Apr 20, 2009 5.362 5.362 5.046 5.091 122,193 -0.34(-6.28%)
Apr 17, 2009 5.533 5.548 5.382 5.433 134,533 -0.10(-1.73%)
Apr 16, 2009 5.352 5.538 5.257 5.528 119,490 +0.21(+3.97%)
Apr 15, 2009 5.458 5.458 5.227 5.317 149,377 -0.23(-4.16%)
Apr 14, 2009 5.794 5.895 5.498 5.548 224,195 -0.33(-5.56%)
Apr 13, 2009 5.664 5.900 5.633 5.874 197,538 +0.21(+3.63%)
Apr 09, 2009 5.423 5.764 5.382 5.669 170,668 +0.41(+7.83%)
Apr 08, 2009 5.106 5.463 5.082 5.257 100,764 +0.21(+4.08%)
Apr 07, 2009 4.961 5.096 4.915 5.051 99,528 +0.02(+0.40%)
Apr 06, 2009 5.011 5.161 4.936 5.031 88,205 -0.05(-0.89%)
Apr 03, 2009 5.061 5.167 4.946 5.076 88,048 +0.02(+0.40%)
Apr 02, 2009 4.936 5.111 4.765 5.056 150,825 +0.28(+5.89%)
Apr 01, 2009 4.589 4.820 4.569 4.775 97,773 +0.09(+1.82%)
Mar 31, 2009 4.524 4.870 4.509 4.690 103,109 +0.26(+5.78%)
Mar 30, 2009 4.735 4.735 4.333 4.433 264,508 -0.87(-16.46%)
Mar 26, 2009 5.458 5.458 5.172 5.307 147,386 -0.04(-0.66%)
Mar 25, 2009 5.081 5.397 5.021 5.342 140,616 +0.36(+7.15%)
Mar 24, 2009 5.222 5.257 4.966 4.986 118,708 -0.32(-6.05%)
Mar 23, 2009 5.257 5.322 5.161 5.307 114,509 +0.39(+7.86%)
Mar 20, 2009 5.046 5.192 4.830 4.920 135,716 -0.07(-1.31%)
Mar 19, 2009 5.167 5.222 4.810 4.986 96,618 -0.14(-2.65%)
Mar 18, 2009 5.167 5.262 5.001 5.121 125,874 -0.05(-0.87%)
Mar 17, 2009 4.845 5.182 4.770 5.167 125,244 +0.34(+7.08%)
Mar 16, 2009 4.674 5.121 4.609 4.825 120,817 +0.15(+3.22%)
Mar 13, 2009 4.690 4.760 4.604 4.674 0 +0.04(+0.76%)
Mar 12, 2009 4.077 4.705 3.982 4.639 703,478 +0.52(+12.68%)
Mar 11, 2009 4.022 4.157 3.941 4.117 98,759 +0.12(+3.02%)
Mar 10, 2009 3.751 4.087 3.685 3.997 253,064 +0.35(+9.49%)
Mar 09, 2009 3.650 3.891 3.625 3.650 156,139 +0.01(+0.28%)
Mar 06, 2009 3.650 3.685 3.520 3.640 0 -0.01(-0.14%)
Mar 05, 2009 3.831 3.931 3.640 3.645 227,427 -0.31(-7.87%)
Mar 04, 2009 3.650 3.997 3.630 3.956 552,413 +0.23(+6.06%)
Mar 02, 2009 4.519 4.519 3.731 3.731 185,612 -0.83(-18.26%)
Feb 27, 2009 4.770 4.900 4.564 4.564 0 -0.27(-5.51%)
Feb 26, 2009 5.182 5.312 4.825 4.830 90,213 -0.31(-6.05%)
Feb 25, 2009 4.941 5.362 4.735 5.141 152,399 +0.10(+1.89%)
Feb 24, 2009 5.021 5.212 4.700 5.046 171,756 -0.03(-0.49%)
Feb 23, 2009 5.362 5.367 4.981 5.071 188,390 -0.27(-4.99%)
Feb 20, 2009 5.397 5.558 5.136 5.337 140,234 -0.17(-3.01%)
Feb 19, 2009 5.498 5.623 5.337 5.503 105,845 +0.09(+1.58%)
Feb 18, 2009 5.784 5.799 5.121 5.418 218,889 -0.29(-5.02%)
Feb 17, 2009 6.025 6.085 5.643 5.704 132,119 -0.42(-6.89%)
Feb 13, 2009 6.216 6.397 6.025 6.125 98,295 -0.06(-0.89%)
Feb 12, 2009 5.910 6.226 5.664 6.181 101,513 +0.21(+3.45%)
Feb 11, 2009 6.060 6.186 5.869 5.975 60,088 -0.03(-0.42%)
Feb 10, 2009 6.432 6.567 5.980 6.000 102,975 -0.46(-7.08%)
Feb 09, 2009 6.276 6.587 6.151 6.457 146,262 +0.18(+2.88%)
Feb 06, 2009 5.945 6.276 5.930 6.276 102,487 +0.34(+5.75%)
Feb 05, 2009 5.699 5.970 5.352 5.935 163,052 +0.23(+3.96%)
Feb 04, 2009 5.995 6.181 5.623 5.709 296,604 -0.29(-4.77%)
Feb 03, 2009 6.452 6.562 5.819 5.995 463,292 -0.39(-6.13%)
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.