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 13.87 14.20 13.87 14.11 132,370 +0.33(+2.36%)
May 30, 2007 13.50 13.91 13.50 13.79 144,754 +0.17(+1.23%)
May 29, 2007 13.40 13.70 13.40 13.62 118,158 +0.25(+1.84%)
May 25, 2007 13.60 13.74 13.18 13.37 181,907 -0.15(-1.13%)
May 24, 2007 14.05 14.17 13.53 13.53 223,526 -0.65(-4.55%)
May 23, 2007 14.36 14.40 14.13 14.17 139,069 +0.00(+0.03%)
May 22, 2007 14.16 14.20 14.05 14.17 171,553 +0.04(+0.28%)
May 21, 2007 14.23 14.27 14.07 14.13 154,499 +0.00(+0.00%)
May 18, 2007 14.19 14.30 14.06 14.13 135,212 -0.02(-0.17%)
May 17, 2007 14.14 14.21 14.05 14.15 167,695 +0.01(+0.10%)
May 16, 2007 14.17 14.36 13.99 14.14 187,998 +0.04(+0.31%)
May 15, 2007 14.15 14.19 14.00 14.09 124,046 +0.03(+0.25%)
May 14, 2007 13.94 14.13 13.92 14.06 139,678 +0.26(+1.89%)
May 11, 2007 13.69 13.90 13.69 13.80 128,715 -0.07(-0.50%)
May 10, 2007 14.03 14.04 13.79 13.87 118,970 -0.14(-1.02%)
May 09, 2007 13.95 14.03 13.90 14.01 105,774 +0.02(+0.14%)
May 08, 2007 14.06 14.06 13.87 13.99 120,391 -0.01(-0.07%)
May 07, 2007 13.85 14.10 13.70 14.00 122,828 +0.08(+0.60%)
May 04, 2007 13.91 14.00 13.76 13.91 123,640 +0.12(+0.89%)
May 03, 2007 13.55 13.79 13.50 13.79 118,158 +0.24(+1.74%)
May 02, 2007 13.51 13.57 13.46 13.56 139,272 +0.00(+0.00%)
May 01, 2007 13.45 13.60 13.43 13.56 116,737 +0.13(+0.95%)
Apr 30, 2007 14.00 14.00 13.42 13.43 271,643 -0.13(-0.95%)
Apr 27, 2007 13.44 13.60 13.36 13.56 89,126 +0.11(+0.84%)
Apr 26, 2007 13.52 13.59 13.36 13.44 136,633 -0.08(-0.62%)
Apr 25, 2007 13.40 13.67 13.40 13.53 134,806 +0.12(+0.88%)
Apr 24, 2007 13.46 13.50 13.40 13.41 158,966 -0.01(-0.07%)
Apr 23, 2007 13.44 13.50 13.41 13.42 151,454 -0.05(-0.40%)
Apr 20, 2007 13.46 13.50 13.41 13.47 141,303 +0.02(+0.15%)
Apr 19, 2007 13.41 13.54 13.41 13.45 136,633 +0.04(+0.29%)
Apr 18, 2007 13.46 13.57 13.41 13.41 167,492 -0.04(-0.33%)
Apr 17, 2007 13.60 13.66 13.36 13.46 158,356 -0.15(-1.09%)
Apr 16, 2007 13.47 13.68 13.05 13.60 178,456 +0.14(+1.06%)
Apr 13, 2007 13.52 13.60 13.39 13.46 117,955 +0.01(+0.11%)
Apr 12, 2007 13.40 13.61 13.24 13.45 145,160 +0.07(+0.55%)
Apr 11, 2007 13.57 13.59 13.34 13.37 146,784 -0.17(-1.27%)
Apr 10, 2007 13.40 13.64 13.35 13.55 150,845 +0.21(+1.55%)
Apr 09, 2007 13.30 13.44 13.19 13.34 101,510 +0.06(+0.44%)
Apr 05, 2007 12.97 13.28 12.97 13.28 163,432 +0.30(+2.32%)
Apr 04, 2007 12.89 13.01 12.81 12.98 122,625 +0.06(+0.46%)
Apr 03, 2007 12.93 13.04 12.89 12.92 148,002 -0.01(-0.11%)
Apr 02, 2007 12.93 12.97 12.74 12.93 106,789 -0.22(-1.69%)
Mar 30, 2007 13.32 13.35 13.06 13.16 252,965 -0.09(-0.67%)
Mar 29, 2007 13.49 13.50 13.16 13.24 153,687 -0.17(-1.25%)
Mar 28, 2007 13.56 13.74 13.36 13.41 184,952 -0.15(-1.09%)
Mar 27, 2007 13.22 13.58 13.15 13.56 215,812 +0.22(+1.62%)
Mar 26, 2007 13.22 13.34 12.97 13.34 151,657 +0.24(+1.84%)
Mar 23, 2007 12.98 13.49 12.98 13.10 350,009 +0.07(+0.53%)
Mar 22, 2007 13.00 13.12 12.97 13.03 191,652 -0.02(-0.15%)
Mar 21, 2007 13.00 13.08 12.95 13.05 138,866 +0.02(+0.15%)
Mar 20, 2007 12.94 13.05 12.85 13.03 136,633 +0.06(+0.46%)
Mar 19, 2007 12.94 13.00 12.84 12.97 121,203 +0.06(+0.50%)
Mar 16, 2007 13.02 13.05 12.87 12.91 79,178 -0.09(-0.68%)
Mar 15, 2007 12.84 13.05 12.84 13.00 104,150 +0.19(+1.50%)
Mar 14, 2007 12.76 12.85 12.68 12.81 110,849 +0.06(+0.50%)
Mar 13, 2007 12.79 12.83 12.68 12.74 91,562 -0.05(-0.38%)
Mar 12, 2007 12.69 12.86 12.57 12.79 111,864 +0.05(+0.42%)
Mar 09, 2007 12.68 12.95 12.68 12.74 114,910 +0.04(+0.35%)
Mar 08, 2007 12.93 13.01 12.65 12.69 103,744 -0.14(-1.11%)
Mar 07, 2007 12.80 12.98 12.72 12.84 126,076 +0.05(+0.42%)
Mar 06, 2007 12.49 13.05 12.29 12.78 270,627 +0.34(+2.69%)
Mar 05, 2007 12.66 12.66 12.39 12.45 177,034 -0.24(-1.86%)
Mar 02, 2007 13.05 13.05 12.61 12.68 142,724 -0.38(-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.