Stock Quote for NYSE, KED - Kayne Anderson Energy Development Company

KED

KAYNE ANDERSON ENERG

11/20/09 17:23

LAST: 13.33	CHANGE: 0.07	OPEN: 13.35	HIGH: 13.45	ASK: 0.00	VOLUME: 49,604
LAST: 13.33	CHANGE(%): 0.52	PREV: 13.40	LOW: 13.08	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	13.35	13.45	13.08	13.33	49,600
11/19/09	13.77	13.77	13.32	13.40	38,100
11/18/09	13.65	13.86	13.39	13.79	31,500
11/17/09	13.63	13.90	13.35	13.67	66,600
11/16/09	13.76	13.89	13.51	13.59	86,300
11/13/09	13.13	13.67	13.04	13.61	78,800
11/12/09	13.69	13.75	13.07	13.10	72,700
11/11/09	13.15	13.86	13.05	13.85	98,000
11/10/09	12.81	13.04	12.54	13.00	33,400
11/09/09	12.88	12.90	12.54	12.85	48,500
11/06/09	12.17	12.90	12.16	12.80	78,600
11/05/09	12.15	12.40	12.15	12.29	44,800
11/04/09	12.61	12.61	12.02	12.05	83,500
11/03/09	12.36	12.56	12.17	12.30	89,000
11/02/09	12.55	12.71	12.21	12.44	39,900
10/30/09	12.84	12.96	12.48	12.49	49,800
10/29/09	12.80	13.01	12.68	12.92	60,800
10/28/09	13.27	13.41	12.64	12.71	66,200
10/27/09	13.45	13.75	13.30	13.34	45,400
10/26/09	13.49	13.59	13.31	13.38	68,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist