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 (%)
Jul 30, 2010 8.020 8.073 7.791 8.020 129,427 +0.05(+0.60%)
Jul 29, 2010 8.132 8.158 7.892 7.972 141,241 -0.09(-1.06%)
Jul 28, 2010 8.057 8.201 8.041 8.057 681 -0.08(-0.98%)
Jul 27, 2010 8.350 8.350 8.132 8.137 105,629 -0.18(-2.17%)
Jul 26, 2010 8.318 8.397 8.222 8.318 89,826 +0.05(+0.64%)
Jul 23, 2010 8.004 8.280 8.004 8.264 136,816 +0.18(+2.24%)
Jul 22, 2010 8.110 8.169 8.009 8.084 144,030 +0.12(+1.54%)
Jul 21, 2010 8.222 8.222 7.887 7.962 207,496 -0.22(-2.73%)
Jul 20, 2010 7.898 8.201 7.898 8.185 136,598 +0.12(+1.45%)
Jul 19, 2010 8.169 8.249 7.972 8.068 112,157 -0.09(-1.11%)
Jul 16, 2010 8.158 8.334 8.153 8.158 138,344 -0.23(-2.73%)
Jul 15, 2010 8.477 8.482 8.243 8.387 133,341 -0.09(-1.07%)
Jul 14, 2010 8.615 8.722 8.472 8.477 119,974 -0.09(-1.05%)
Jul 13, 2010 8.567 8.583 8.348 8.567 1,696 +0.25(+3.01%)
Jul 12, 2010 8.348 8.348 8.181 8.317 66,355 -0.04(-0.50%)
Jul 09, 2010 8.359 8.380 8.155 8.359 73,158 +0.09(+1.14%)
Jul 08, 2010 8.265 8.317 8.140 8.265 515 +0.05(+0.57%)
Jul 07, 2010 8.046 8.239 8.035 8.218 172,563 +0.18(+2.21%)
Jul 06, 2010 8.040 8.223 7.963 8.040 868 +0.03(+0.33%)
Jul 02, 2010 8.014 8.067 7.910 8.014 112,603 -0.03(-0.32%)
Jul 01, 2010 7.905 8.061 7.769 8.040 188,328 +0.13(+1.58%)
Jun 30, 2010 7.915 7.967 7.607 7.915 1,360 +0.31(+4.05%)
Jun 29, 2010 7.795 7.847 7.597 7.607 90,126 -0.26(-3.25%)
Jun 25, 2010 7.863 7.863 7.592 7.863 125,597 +0.27(+3.50%)
Jun 24, 2010 7.753 7.800 7.592 7.597 86,749 -0.22(-2.80%)
Jun 23, 2010 7.910 7.915 7.800 7.816 150,344 -0.09(-1.19%)
Jun 22, 2010 7.910 7.967 7.879 7.910 496 -0.01(-0.13%)
Jun 21, 2010 7.931 7.978 7.868 7.920 130,205 +0.01(+0.07%)
Jun 18, 2010 7.915 7.931 7.816 7.915 116,891 +0.04(+0.53%)
Jun 17, 2010 7.879 7.884 7.738 7.873 67,825 +0.02(+0.27%)
Jun 16, 2010 7.847 7.931 7.827 7.853 114,311 -0.09(-1.18%)
Jun 15, 2010 7.947 7.999 7.774 7.947 862 +0.15(+1.94%)
Jun 14, 2010 7.764 7.821 7.660 7.795 168,806 +0.12(+1.56%)
Jun 11, 2010 7.493 7.675 7.493 7.675 73,948 +0.13(+1.73%)
Jun 10, 2010 7.545 7.560 7.357 7.545 801 +0.21(+2.92%)
Jun 09, 2010 7.456 7.545 7.289 7.331 145,982 -0.04(-0.50%)
Jun 08, 2010 7.367 7.484 7.320 7.367 225,391 +0.06(+0.86%)
Jun 07, 2010 7.420 7.451 7.305 7.305 118,336 -0.06(-0.85%)
Jun 04, 2010 7.367 7.722 7.326 7.367 134,826 -0.39(-4.98%)
Jun 03, 2010 7.628 7.806 7.534 7.753 104,366 +0.16(+2.06%)
Jun 02, 2010 7.597 7.602 7.133 7.597 136,796 +0.43(+6.05%)
Jun 01, 2010 7.164 7.545 7.159 7.164 699 -0.38(-5.05%)
May 28, 2010 7.545 7.639 7.399 7.545 68,143 -0.09(-1.23%)
May 27, 2010 7.555 7.644 7.482 7.639 57,657 +0.30(+4.13%)
May 26, 2010 7.336 7.414 7.195 7.336 701 +0.21(+3.00%)
May 25, 2010 6.960 7.138 6.783 7.122 89,627 +0.03(+0.37%)
May 24, 2010 7.232 7.279 7.080 7.096 105,934 -0.11(-1.59%)
May 21, 2010 7.075 7.362 7.070 7.211 155,758 +0.01(+0.07%)
May 20, 2010 7.232 7.399 7.206 7.206 211,640 -0.55(-7.07%)
May 19, 2010 7.936 7.957 7.529 7.753 96,128 -0.21(-2.69%)
May 18, 2010 8.249 8.249 7.901 7.967 96,379 -0.18(-2.24%)
May 17, 2010 8.192 8.239 7.920 8.150 118,878 -0.03(-0.38%)
May 14, 2010 8.181 8.244 8.077 8.181 75,209 -0.16(-1.88%)
May 13, 2010 8.468 8.490 8.307 8.338 89,087 -0.17(-2.02%)
May 12, 2010 8.192 8.578 8.192 8.510 119,457 +0.33(+4.08%)
May 11, 2010 8.124 8.280 8.082 8.176 111,559 +0.16(+1.95%)
May 10, 2010 7.873 8.046 7.827 8.020 118,512 +0.42(+5.56%)
May 07, 2010 7.487 7.707 7.054 7.597 212,124 -0.01(-0.14%)
May 06, 2010 7.920 8.030 6.966 7.607 383,990 -0.33(-4.20%)
May 05, 2010 8.014 8.077 7.884 7.941 277,404 -0.24(-2.93%)
May 04, 2010 8.505 8.520 8.160 8.181 132,474 -0.41(-4.80%)
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.