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 (%)
Sep 30, 2010 8.424 8.583 8.424 8.536 184,587 +0.17(+2.03%)
Sep 29, 2010 8.355 8.403 8.276 8.365 116,753 +0.01(+0.06%)
Sep 28, 2010 8.360 8.445 8.259 8.360 3,689 +0.01(+0.06%)
Sep 27, 2010 8.334 8.424 8.291 8.355 66,002 +0.04(+0.51%)
Sep 24, 2010 8.164 8.312 8.164 8.312 86,991 +0.23(+2.83%)
Sep 23, 2010 8.291 8.302 7.999 8.084 743 -0.23(-2.81%)
Sep 22, 2010 8.371 8.408 8.307 8.318 59,631 -0.09(-1.01%)
Sep 21, 2010 8.376 8.445 8.291 8.403 106,864 +0.01(+0.06%)
Sep 20, 2010 8.259 8.397 8.233 8.397 126,469 +0.14(+1.67%)
Sep 17, 2010 8.259 8.280 7.930 8.259 155,556 +0.06(+0.71%)
Sep 15, 2010 8.142 8.233 8.116 8.201 77,433 +0.00(+0.00%)
Sep 14, 2010 8.254 8.312 8.158 8.201 104,047 -0.05(-0.64%)
Sep 13, 2010 8.094 8.286 8.052 8.254 95,990 +0.21(+2.64%)
Sep 10, 2010 7.967 8.057 7.930 8.041 123,961 +0.11(+1.34%)
Sep 09, 2010 8.009 8.094 7.892 7.935 101,631 +0.00(+0.00%)
Sep 08, 2010 8.132 8.132 7.887 7.935 154,023 +0.04(+0.47%)
Sep 07, 2010 7.930 7.967 7.855 7.898 605 -0.10(-1.20%)
Sep 03, 2010 7.972 7.993 7.898 7.993 90,716 +0.02(+0.27%)
Sep 02, 2010 7.999 8.031 7.887 7.972 301 -0.02(-0.20%)
Sep 01, 2010 7.786 7.999 7.786 7.988 114,774 +0.23(+3.02%)
Aug 31, 2010 7.648 7.770 7.596 7.754 107,084 +0.09(+1.18%)
Aug 30, 2010 7.749 7.769 7.637 7.664 120,522 -0.14(-1.77%)
Aug 27, 2010 7.802 7.802 7.627 7.802 127,638 +0.18(+2.30%)
Aug 26, 2010 7.457 7.664 7.403 7.627 423 +0.18(+2.35%)
Aug 25, 2010 7.494 7.531 7.334 7.451 419 -0.08(-1.06%)
Aug 24, 2010 7.574 7.637 7.489 7.531 1,706 -0.10(-1.32%)
Aug 23, 2010 7.701 7.770 7.584 7.632 160,495 -0.02(-0.28%)
Aug 20, 2010 7.696 7.744 7.643 7.653 251,203 -0.05(-0.69%)
Aug 19, 2010 7.866 7.903 7.651 7.706 1,465 -0.15(-1.96%)
Aug 18, 2010 7.930 7.930 7.791 7.861 6,436 -0.09(-1.07%)
Aug 17, 2010 7.962 8.052 7.866 7.946 1,012 +0.05(+0.61%)
Aug 16, 2010 7.839 7.940 7.770 7.898 136,818 +0.03(+0.34%)
Aug 13, 2010 7.871 8.020 7.866 7.871 146,290 -0.06(-0.80%)
Aug 12, 2010 7.733 7.962 7.733 7.935 156,915 +0.20(+2.54%)
Aug 11, 2010 7.972 7.983 7.733 7.738 1,838 -0.29(-3.58%)
Aug 10, 2010 8.121 8.206 8.009 8.025 101,571 -0.26(-3.08%)
Aug 09, 2010 8.185 8.307 8.140 8.280 85,984 +0.13(+1.63%)
Aug 06, 2010 8.148 8.174 7.866 8.148 100,363 +0.01(+0.07%)
Aug 05, 2010 8.094 8.185 8.052 8.142 43,437 +0.01(+0.07%)
Aug 04, 2010 8.105 8.174 8.036 8.137 72,394 +0.08(+0.99%)
Aug 03, 2010 8.052 8.179 8.027 8.057 52,604 -0.03(-0.39%)
Aug 02, 2010 8.126 8.169 8.047 8.089 92,427 +0.07(+0.86%)
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%)
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.