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, 2007 28.16 28.82 28.16 28.65 65,200 +0.66(+2.36%)
May 30, 2007 27.40 28.25 27.40 27.99 71,300 +0.34(+1.23%)
May 29, 2007 27.20 27.82 27.20 27.65 58,200 +0.50(+1.84%)
May 25, 2007 27.61 27.89 26.75 27.15 89,600 -0.31(-1.13%)
May 24, 2007 28.52 28.77 27.46 27.46 110,100 -1.31(-4.55%)
May 23, 2007 29.15 29.24 28.69 28.77 68,500 +0.01(+0.03%)
May 22, 2007 28.75 28.82 28.52 28.76 84,500 +0.08(+0.28%)
May 21, 2007 28.90 28.97 28.56 28.68 76,100 +0.00(+0.00%)
May 18, 2007 28.80 29.03 28.55 28.68 66,600 -0.05(-0.17%)
May 17, 2007 28.70 28.85 28.52 28.73 82,600 +0.03(+0.10%)
May 16, 2007 28.76 29.16 28.40 28.70 92,600 +0.09(+0.31%)
May 15, 2007 28.72 28.81 28.43 28.61 61,100 +0.07(+0.25%)
May 14, 2007 28.30 28.69 28.26 28.54 68,800 +0.53(+1.89%)
May 11, 2007 27.80 28.23 27.80 28.01 63,400 -0.14(-0.50%)
May 10, 2007 28.49 28.50 28.00 28.15 58,600 -0.29(-1.02%)
May 09, 2007 28.32 28.49 28.21 28.44 52,100 +0.04(+0.14%)
May 08, 2007 28.55 28.55 28.16 28.40 59,300 -0.02(-0.07%)
May 07, 2007 28.12 28.62 27.82 28.42 60,500 +0.17(+0.60%)
May 04, 2007 28.25 28.42 27.93 28.25 60,900 +0.25(+0.89%)
May 03, 2007 27.50 28.00 27.41 28.00 58,200 +0.48(+1.74%)
May 02, 2007 27.42 27.55 27.32 27.52 68,600 +0.00(+0.00%)
May 01, 2007 27.31 27.61 27.27 27.52 57,500 +0.26(+0.95%)
Apr 30, 2007 28.42 28.42 27.24 27.26 133,800 -0.26(-0.94%)
Apr 27, 2007 27.29 27.62 27.13 27.52 43,900 +0.23(+0.84%)
Apr 26, 2007 27.45 27.59 27.13 27.29 67,300 -0.17(-0.62%)
Apr 25, 2007 27.20 27.76 27.20 27.46 66,400 +0.24(+0.88%)
Apr 24, 2007 27.33 27.40 27.21 27.22 78,300 -0.02(-0.07%)
Apr 23, 2007 27.28 27.40 27.22 27.24 74,600 -0.11(-0.40%)
Apr 20, 2007 27.32 27.40 27.22 27.35 69,600 +0.04(+0.15%)
Apr 19, 2007 27.23 27.48 27.23 27.31 67,300 +0.08(+0.29%)
Apr 18, 2007 27.32 27.56 27.22 27.23 82,500 -0.09(-0.33%)
Apr 17, 2007 27.62 27.74 27.13 27.32 78,000 -0.30(-1.09%)
Apr 16, 2007 27.35 27.77 26.50 27.62 87,900 +0.29(+1.06%)
Apr 13, 2007 27.45 27.61 27.18 27.33 58,100 +0.03(+0.11%)
Apr 12, 2007 27.20 27.64 26.88 27.30 71,500 +0.15(+0.55%)
Apr 11, 2007 27.55 27.59 27.08 27.15 72,300 -0.35(-1.27%)
Apr 10, 2007 27.20 27.69 27.10 27.50 74,300 +0.42(+1.55%)
Apr 09, 2007 27.01 27.28 26.78 27.08 50,000 +0.12(+0.44%)
Apr 05, 2007 26.34 26.97 26.34 26.96 80,500 +0.61(+2.31%)
Apr 04, 2007 26.16 26.41 26.00 26.35 60,400 +0.12(+0.46%)
Apr 03, 2007 26.25 26.48 26.17 26.23 72,900 -0.03(-0.11%)
Apr 02, 2007 26.25 26.33 25.86 26.26 52,600 -0.45(-1.69%)
Mar 30, 2007 27.04 27.10 26.51 26.71 124,600 -0.18(-0.67%)
Mar 29, 2007 27.39 27.40 26.71 26.89 75,700 -0.34(-1.25%)
Mar 28, 2007 27.53 27.89 27.12 27.23 91,100 -0.30(-1.09%)
Mar 27, 2007 26.84 27.57 26.70 27.53 106,300 +0.44(+1.62%)
Mar 26, 2007 26.84 27.09 26.33 27.09 74,700 +0.49(+1.84%)
Mar 23, 2007 26.36 27.38 26.36 26.60 172,400 +0.14(+0.53%)
Mar 22, 2007 26.40 26.63 26.33 26.46 94,400 -0.04(-0.15%)
Mar 21, 2007 26.40 26.55 26.30 26.50 68,400 +0.04(+0.15%)
Mar 20, 2007 26.28 26.49 26.08 26.46 67,300 +0.12(+0.46%)
Mar 19, 2007 26.27 26.40 26.07 26.34 59,700 +0.13(+0.50%)
Mar 16, 2007 26.43 26.50 26.12 26.21 39,000 -0.18(-0.68%)
Mar 15, 2007 26.06 26.50 26.06 26.39 51,300 +0.39(+1.50%)
Mar 14, 2007 25.91 26.09 25.74 26.00 54,600 +0.13(+0.50%)
Mar 13, 2007 25.97 26.04 25.75 25.87 45,100 -0.10(-0.39%)
Mar 12, 2007 25.76 26.10 25.53 25.97 55,100 +0.11(+0.43%)
Mar 09, 2007 25.75 26.30 25.75 25.86 56,600 +0.09(+0.35%)
Mar 08, 2007 26.26 26.42 25.69 25.77 51,100 -0.29(-1.11%)
Mar 07, 2007 25.99 26.36 25.82 26.06 62,100 +0.11(+0.42%)
Mar 06, 2007 25.35 26.50 24.96 25.95 133,300 +0.68(+2.69%)
Mar 05, 2007 25.70 25.71 25.15 25.27 87,200 -0.48(-1.86%)
Mar 02, 2007 26.50 26.50 25.60 25.75 70,300 -0.77(-2.90%)
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.