Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kayne Anderson Energy Total Return Fund (NY: KYE )

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 (%)
May 31, 2006 11.43 11.60 11.37 11.53 193,276 +0.14(+1.21%)
May 30, 2006 11.11 11.45 11.11 11.39 184,749 +0.33(+2.98%)
May 26, 2006 10.89 11.08 10.89 11.06 86,690 +0.17(+1.54%)
May 25, 2006 10.89 11.03 10.89 10.89 183,328 +0.01(+0.09%)
May 24, 2006 10.84 10.95 10.80 10.88 133,182 -0.05(-0.45%)
May 23, 2006 10.82 11.07 10.81 10.93 209,315 +0.11(+1.05%)
May 22, 2006 10.84 10.89 10.73 10.82 202,412 -0.16(-1.44%)
May 19, 2006 10.96 11.01 10.89 10.97 157,138 -0.03(-0.27%)
May 18, 2006 11.23 11.28 10.96 11.00 262,710 -0.10(-0.93%)
May 17, 2006 11.33 11.35 11.11 11.11 191,652 -0.25(-2.17%)
May 16, 2006 11.55 11.67 11.33 11.35 188,404 -0.17(-1.50%)
May 15, 2006 11.67 11.70 11.43 11.53 152,469 -0.11(-0.93%)
May 12, 2006 11.60 11.66 11.52 11.63 149,423 +0.03(+0.30%)
May 11, 2006 11.66 11.72 11.41 11.60 243,829 -0.06(-0.51%)
May 10, 2006 11.65 11.70 11.51 11.66 164,244 -0.04(-0.34%)
May 09, 2006 11.68 11.76 11.62 11.70 102,525 +0.07(+0.59%)
May 08, 2006 11.58 11.69 11.45 11.63 172,365 +0.06(+0.55%)
May 05, 2006 11.51 11.62 11.49 11.57 218,045 +0.06(+0.51%)
May 04, 2006 11.64 11.64 11.40 11.51 195,306 -0.10(-0.85%)
May 03, 2006 11.87 11.88 11.58 11.60 156,529 -0.25(-2.08%)
May 02, 2006 11.72 11.85 11.70 11.85 160,184 +0.17(+1.43%)
May 01, 2006 11.55 11.80 11.54 11.68 118,158 +0.16(+1.37%)
Apr 28, 2006 11.43 11.58 11.30 11.53 189,419 +0.21(+1.83%)
Apr 27, 2006 11.28 11.35 11.19 11.32 160,184 -0.03(-0.26%)
Apr 26, 2006 11.35 11.35 11.24 11.35 83,035 -0.03(-0.26%)
Apr 25, 2006 11.30 11.42 11.24 11.38 143,739 +0.04(+0.35%)
Apr 24, 2006 11.34 11.38 11.28 11.34 140,084 +0.00(+0.04%)
Apr 21, 2006 11.20 11.41 11.20 11.33 209,112 +0.08(+0.74%)
Apr 20, 2006 11.45 11.48 11.25 11.25 124,046 -0.16(-1.42%)
Apr 19, 2006 11.65 11.65 11.38 11.41 146,987 -0.16(-1.40%)
Apr 18, 2006 11.84 11.84 11.53 11.58 232,459 -0.43(-3.61%)
Apr 17, 2006 11.19 12.09 11.12 12.01 722,960 +0.88(+7.88%)
Apr 13, 2006 11.37 11.35 11.08 11.13 143,739 -0.24(-2.08%)
Apr 12, 2006 11.53 11.58 11.26 11.37 124,655 -0.13(-1.16%)
Apr 11, 2006 11.58 11.58 11.45 11.50 120,797 -0.07(-0.64%)
Apr 10, 2006 11.35 11.58 11.33 11.58 143,739 +0.31(+2.75%)
Apr 07, 2006 11.32 11.35 11.22 11.26 177,847 -0.02(-0.22%)
Apr 06, 2006 11.25 11.32 11.22 11.29 136,430 +0.04(+0.35%)
Apr 05, 2006 11.26 11.28 11.15 11.25 167,695 +0.04(+0.40%)
Apr 04, 2006 11.13 11.27 11.09 11.21 121,406 +0.12(+1.07%)
Apr 03, 2006 11.16 11.18 11.08 11.09 106,992 -0.24(-2.13%)
Mar 31, 2006 11.14 11.34 11.14 11.33 124,452 +0.12(+1.10%)
Mar 30, 2006 11.28 11.34 11.16 11.21 130,745 -0.03(-0.26%)
Mar 29, 2006 11.23 11.32 11.14 11.24 151,657 +0.01(+0.04%)
Mar 28, 2006 11.27 11.37 11.23 11.23 198,961 -0.12(-1.09%)
Mar 27, 2006 11.28 11.35 11.19 11.35 156,935 +0.02(+0.22%)
Mar 24, 2006 11.33 11.40 11.25 11.33 126,482 +0.04(+0.39%)
Mar 23, 2006 11.23 11.37 11.17 11.28 177,237 +0.09(+0.84%)
Mar 22, 2006 11.18 11.25 11.05 11.19 118,158 +0.06(+0.58%)
Mar 21, 2006 11.08 11.13 10.96 11.13 176,425 +0.08(+0.76%)
Mar 20, 2006 11.09 11.12 10.85 11.04 262,913 -0.08(-0.75%)
Mar 17, 2006 11.20 11.28 11.12 11.13 100,292 -0.09(-0.79%)
Mar 16, 2006 11.35 11.37 11.20 11.22 112,067 -0.09(-0.83%)
Mar 15, 2006 11.36 11.39 11.27 11.31 98,465 -0.04(-0.39%)
Mar 14, 2006 11.37 11.38 11.28 11.35 122,625 +0.02(+0.22%)
Mar 13, 2006 11.48 11.49 11.29 11.33 122,422 -0.15(-1.29%)
Mar 10, 2006 11.50 11.52 11.46 11.48 69,230 -0.02(-0.21%)
Mar 09, 2006 11.46 11.58 11.40 11.50 115,316 +0.04(+0.34%)
Mar 08, 2006 11.48 11.49 11.33 11.46 127,091 -0.03(-0.30%)
Mar 07, 2006 11.54 11.56 11.35 11.50 144,348 -0.03(-0.26%)
Mar 06, 2006 11.54 11.59 11.47 11.53 81,208 -0.01(-0.08%)
Mar 03, 2006 11.51 11.63 11.45 11.54 115,925 +0.04(+0.34%)
Mar 02, 2006 11.53 11.56 11.44 11.50 118,970 -0.03(-0.30%)
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.