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 29, 2011 10.95 10.98 10.86 10.96 49,155 -0.02(-0.20%)
Apr 28, 2011 10.98 10.99 10.89 10.98 33,186 +0.03(+0.26%)
Apr 27, 2011 10.96 11.00 10.82 10.96 43,519 -0.02(-0.15%)
Apr 26, 2011 10.84 10.98 10.84 10.97 62,640 +0.16(+1.45%)
Apr 25, 2011 10.79 10.85 10.69 10.82 70,417 +0.00(+0.00%)
Apr 21, 2011 10.77 10.82 10.62 10.82 67,807 +0.10(+0.89%)
Apr 20, 2011 10.69 10.75 10.63 10.72 55,658 +0.07(+0.68%)
Apr 19, 2011 10.63 10.73 10.57 10.65 35,734 +0.00(+0.00%)
Apr 18, 2011 10.69 10.72 10.55 10.65 57,574 -0.15(-1.35%)
Apr 15, 2011 10.73 10.81 10.71 10.79 85,041 +0.02(+0.21%)
Apr 14, 2011 10.58 10.79 10.56 10.77 106,086 +0.15(+1.37%)
Apr 13, 2011 10.84 10.85 10.52 10.63 115,601 -0.07(-0.63%)
Apr 12, 2011 10.72 10.89 10.49 10.69 223,290 -0.20(-1.87%)
Apr 11, 2011 10.88 10.96 10.88 10.90 73,563 +0.04(+0.36%)
Apr 08, 2011 10.92 10.94 10.83 10.86 82,951 -0.04(-0.35%)
Apr 07, 2011 10.89 10.93 10.85 10.90 65,792 +0.04(+0.41%)
Apr 06, 2011 10.87 10.92 10.81 10.85 65,886 -0.01(-0.05%)
Apr 05, 2011 10.81 10.88 10.74 10.86 74,917 +0.02(+0.20%)
Apr 04, 2011 10.84 10.88 10.76 10.84 81,841 +0.02(+0.20%)
Apr 01, 2011 10.79 10.90 10.73 10.81 114,330 +0.05(+0.46%)
Mar 31, 2011 10.50 10.79 10.47 10.77 190,641 +0.25(+2.36%)
Mar 30, 2011 10.52 10.52 10.52 10.52 107,422 +0.14(+1.33%)
Mar 29, 2011 10.29 10.43 10.13 10.38 65,954 +0.07(+0.69%)
Mar 28, 2011 10.27 10.37 10.25 10.31 104,406 -0.01(-0.05%)
Mar 25, 2011 10.27 10.40 10.13 10.31 123,056 +0.07(+0.65%)
Mar 24, 2011 10.16 10.29 10.13 10.25 63,637 +0.10(+1.03%)
Mar 23, 2011 10.04 10.14 10.03 10.14 44,604 +0.06(+0.55%)
Mar 22, 2011 10.08 10.10 9.978 10.09 41,041 -0.02(-0.16%)
Mar 21, 2011 10.03 10.10 10.02 10.10 51,114 +0.18(+1.77%)
Mar 18, 2011 9.890 10.04 9.868 9.929 96,397 +0.08(+0.78%)
Mar 17, 2011 9.797 9.885 9.764 9.852 47,390 +0.19(+1.94%)
Mar 16, 2011 9.786 9.835 9.653 9.664 77,671 -0.13(-1.29%)
Mar 15, 2011 9.764 9.846 9.758 9.791 97,015 -0.12(-1.22%)
Mar 14, 2011 9.951 9.984 9.813 9.912 85,839 -0.12(-1.15%)
Mar 11, 2011 10.01 10.06 9.962 10.03 78,580 -0.02(-0.16%)
Mar 10, 2011 10.25 10.25 10.04 10.04 93,181 -0.23(-2.20%)
Mar 09, 2011 10.28 10.31 10.19 10.27 43,503 +0.02(+0.22%)
Mar 08, 2011 10.21 10.34 10.19 10.25 101,461 +0.03(+0.32%)
Mar 07, 2011 10.39 10.46 10.10 10.21 180,459 -0.07(-0.70%)
Mar 04, 2011 10.26 10.32 10.23 10.29 52,868 +0.04(+0.38%)
Mar 03, 2011 10.13 10.28 10.07 10.25 96,215 +0.16(+1.58%)
Mar 02, 2011 9.945 10.09 9.940 10.09 55,581 +0.14(+1.38%)
Mar 01, 2011 10.14 10.14 9.934 9.951 65,748 -0.20(-1.95%)
Feb 28, 2011 10.14 10.15 10.02 10.15 53,449 +0.03(+0.33%)
Feb 25, 2011 10.14 10.14 10.01 10.12 75,364 +0.01(+0.06%)
Feb 24, 2011 10.14 10.14 10.02 10.11 65,270 +0.02(+0.16%)
Feb 23, 2011 10.14 10.22 10.09 10.09 110,322 -0.08(-0.76%)
Feb 22, 2011 10.17 10.25 10.14 10.17 79,545 -0.09(-0.86%)
Feb 18, 2011 10.20 10.26 10.18 10.26 130,334 +0.06(+0.59%)
Feb 17, 2011 10.20 10.20 10.14 10.20 66,235 +0.00(+0.00%)
Feb 16, 2011 10.15 10.28 10.15 10.20 200,943 +0.02(+0.22%)
Feb 15, 2011 10.16 10.18 10.10 10.18 52,563 -0.02(-0.16%)
Feb 14, 2011 10.16 10.25 10.13 10.19 79,156 +0.01(+0.11%)
Feb 11, 2011 10.08 10.18 9.989 10.18 67,240 +0.09(+0.93%)
Feb 10, 2011 10.10 10.20 10.06 10.09 70,187 -0.03(-0.33%)
Feb 09, 2011 10.08 10.15 10.07 10.12 52,786 -0.01(-0.05%)
Feb 08, 2011 10.06 10.16 10.04 10.13 77,084 +0.03(+0.27%)
Feb 07, 2011 10.02 10.16 9.989 10.10 142,170 +0.08(+0.82%)
Feb 04, 2011 10.01 10.02 9.929 10.02 96,900 +0.00(+0.00%)
Feb 03, 2011 9.967 10.10 9.830 10.02 278,777 +0.09(+0.89%)
Feb 02, 2011 10.02 10.06 9.912 9.929 127,051 -0.08(-0.77%)
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.