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 30, 2008 14.55 14.60 14.39 14.43 169,661 -0.05(-0.37%)
May 29, 2008 14.48 14.68 14.38 14.49 128,449 +0.01(+0.10%)
May 28, 2008 14.46 14.48 14.32 14.47 149,694 +0.01(+0.10%)
May 27, 2008 14.42 14.62 14.42 14.46 151,567 +0.09(+0.65%)
May 26, 2008 14.58 14.64 14.27 14.36 0 +0.00(+0.00%)
May 23, 2008 14.58 14.64 14.27 14.36 210,306 -0.16(-1.12%)
May 22, 2008 14.39 14.55 14.30 14.53 175,146 +0.16(+1.10%)
May 21, 2008 14.43 14.69 14.33 14.37 219,072 -0.10(-0.72%)
May 20, 2008 14.42 14.53 14.36 14.47 158,328 +0.04(+0.31%)
May 19, 2008 14.41 14.56 14.37 14.43 128,252 +0.01(+0.07%)
May 16, 2008 14.40 14.42 14.19 14.42 141,207 +0.14(+1.00%)
May 15, 2008 14.19 14.35 14.19 14.27 158,817 +0.15(+1.05%)
May 14, 2008 14.41 14.41 14.10 14.13 152,331 -0.12(-0.86%)
May 13, 2008 14.14 14.48 14.01 14.25 115,771 +0.20(+1.44%)
May 12, 2008 14.19 14.26 13.98 14.05 168,244 -0.05(-0.35%)
May 09, 2008 14.19 14.19 13.95 14.10 69,116 -0.11(-0.80%)
May 08, 2008 14.17 14.24 14.08 14.21 119,484 +0.10(+0.73%)
May 07, 2008 14.27 14.28 14.09 14.11 143,288 -0.09(-0.66%)
May 06, 2008 14.15 14.23 14.12 14.20 150,173 +0.00(+0.00%)
May 05, 2008 13.94 14.27 13.89 14.20 135,626 +0.31(+2.23%)
May 02, 2008 13.73 13.92 13.62 13.89 146,484 +0.33(+2.43%)
May 01, 2008 13.27 13.67 13.25 13.56 115,689 +0.22(+1.66%)
Apr 30, 2008 13.24 13.40 13.24 13.34 153,557 +0.05(+0.37%)
Apr 29, 2008 13.59 13.61 13.13 13.29 221,342 -0.37(-2.70%)
Apr 28, 2008 14.09 14.10 13.63 13.66 152,708 -0.34(-2.43%)
Apr 25, 2008 14.13 14.21 13.91 14.00 108,561 -0.08(-0.59%)
Apr 24, 2008 14.43 14.43 14.02 14.08 148,611 -0.33(-2.26%)
Apr 23, 2008 14.34 14.49 14.17 14.41 166,510 +0.03(+0.24%)
Apr 22, 2008 14.33 14.41 14.10 14.37 169,117 +0.01(+0.07%)
Apr 21, 2008 14.04 14.36 14.04 14.36 174,273 +0.31(+2.17%)
Apr 18, 2008 13.78 14.12 13.69 14.06 159,806 +0.32(+2.29%)
Apr 17, 2008 13.67 13.83 13.63 13.74 164,985 +0.02(+0.18%)
Apr 16, 2008 13.67 13.77 13.60 13.72 212,904 +0.02(+0.14%)
Apr 15, 2008 13.47 13.70 13.31 13.70 193,654 +0.18(+1.29%)
Apr 14, 2008 13.15 13.52 13.14 13.52 107,057 +0.47(+3.60%)
Apr 11, 2008 13.41 13.50 13.05 13.05 164,055 -0.43(-3.21%)
Apr 10, 2008 13.34 13.49 13.24 13.49 91,765 +0.12(+0.92%)
Apr 09, 2008 13.49 13.50 13.22 13.36 131,558 -0.21(-1.52%)
Apr 08, 2008 13.56 13.65 13.47 13.57 93,373 +0.02(+0.18%)
Apr 07, 2008 13.47 13.68 13.44 13.55 259,224 +0.26(+1.96%)
Apr 04, 2008 12.86 13.36 12.83 13.28 230,835 +0.48(+3.77%)
Apr 03, 2008 12.61 12.80 12.57 12.80 117,305 +0.13(+1.01%)
Apr 02, 2008 12.60 12.73 12.55 12.67 172,365 +0.00(+0.00%)
Apr 01, 2008 12.24 12.68 12.16 12.67 186,353 +0.18(+1.42%)
Mar 31, 2008 12.59 12.59 12.33 12.50 253,028 -0.04(-0.35%)
Mar 28, 2008 12.55 12.66 12.43 12.54 347,611 -0.07(-0.55%)
Mar 27, 2008 12.71 12.72 12.54 12.61 187,405 -0.02(-0.16%)
Mar 26, 2008 12.83 12.83 12.41 12.63 254,589 -0.15(-1.16%)
Mar 25, 2008 12.64 12.86 12.56 12.78 337,146 +0.10(+0.82%)
Mar 24, 2008 12.56 12.70 12.44 12.67 281,794 +0.13(+1.02%)
Mar 21, 2008 12.46 12.65 12.31 12.55 236,317 +0.00(+0.00%)
Mar 20, 2008 12.46 12.65 12.31 12.55 236,317 +0.01(+0.04%)
Mar 19, 2008 12.64 12.73 12.33 12.54 159,169 -0.22(-1.70%)
Mar 18, 2008 12.18 12.76 12.12 12.76 185,620 +0.64(+5.24%)
Mar 17, 2008 12.19 12.34 12.07 12.12 168,321 -0.31(-2.50%)
Mar 14, 2008 12.86 12.86 12.36 12.43 91,989 -0.30(-2.36%)
Mar 13, 2008 12.49 12.89 12.35 12.73 153,622 +0.12(+0.94%)
Mar 12, 2008 12.87 12.88 12.60 12.61 125,873 -0.15(-1.20%)
Mar 11, 2008 12.08 12.81 12.08 12.77 271,904 +0.80(+6.67%)
Mar 10, 2008 12.62 12.62 11.90 11.97 225,672 -0.60(-4.74%)
Mar 07, 2008 12.44 12.60 12.36 12.57 190,637 +0.05(+0.43%)
Mar 06, 2008 12.79 12.91 12.46 12.51 312,856 -0.35(-2.72%)
Mar 05, 2008 12.65 12.87 12.65 12.86 98,719 +0.21(+1.64%)
Mar 04, 2008 12.57 12.83 12.54 12.65 164,447 -0.05(-0.43%)
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.