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 29, 2009 8.260 8.574 8.137 8.438 224,879 +0.25(+3.01%)
May 28, 2009 8.108 8.216 7.960 8.191 189,695 +0.26(+3.23%)
May 27, 2009 7.940 8.295 7.925 7.935 242,418 +0.00(+0.00%)
May 26, 2009 7.891 8.022 7.851 7.935 144,382 -0.11(-1.35%)
May 22, 2009 7.940 8.083 7.842 8.043 191,477 +0.22(+2.77%)
May 21, 2009 7.817 7.994 7.817 7.827 133,712 -0.16(-2.03%)
May 20, 2009 7.910 8.051 7.802 7.989 170,595 +0.16(+2.08%)
May 19, 2009 7.620 7.891 7.620 7.827 168,205 +0.27(+3.59%)
May 18, 2009 7.280 7.625 7.280 7.556 137,084 +0.28(+3.79%)
May 15, 2009 7.512 7.512 7.177 7.280 169,054 -0.14(-1.86%)
May 14, 2009 7.280 7.482 7.029 7.418 147,929 +0.22(+3.08%)
May 13, 2009 7.728 7.728 7.186 7.196 255,527 -0.60(-7.71%)
May 12, 2009 7.768 7.832 7.733 7.797 147,574 -0.02(-0.19%)
May 11, 2009 7.832 7.866 7.679 7.812 159,118 -0.09(-1.18%)
May 08, 2009 7.753 7.979 7.753 7.906 193,041 +0.19(+2.49%)
May 07, 2009 7.910 8.108 7.659 7.713 201,568 -0.27(-3.33%)
May 06, 2009 7.625 7.989 7.571 7.979 250,433 +0.34(+4.52%)
May 05, 2009 7.423 7.635 7.364 7.635 195,363 +0.18(+2.38%)
May 04, 2009 7.497 7.531 7.428 7.457 196,571 +0.05(+0.73%)
May 01, 2009 7.492 7.561 7.393 7.403 152,552 -0.09(-1.18%)
Apr 30, 2009 7.487 7.585 7.162 7.492 289,882 -0.02(-0.26%)
Apr 29, 2009 7.369 7.585 7.334 7.512 235,505 +0.21(+2.90%)
Apr 28, 2009 7.132 7.319 7.024 7.300 238,857 -0.02(-0.26%)
Apr 27, 2009 6.975 7.329 6.940 7.318 352,372 +0.15(+2.12%)
Apr 24, 2009 7.122 7.186 6.960 7.167 209,183 +0.06(+0.90%)
Apr 23, 2009 6.984 7.231 6.797 7.103 248,616 +0.28(+4.12%)
Apr 22, 2009 6.448 6.935 6.448 6.822 317,243 +0.34(+5.24%)
Apr 21, 2009 6.576 6.763 6.448 6.482 257,114 -0.13(-1.94%)
Apr 20, 2009 6.994 7.034 6.487 6.610 277,084 -0.44(-6.22%)
Apr 17, 2009 6.812 7.073 6.696 7.049 271,379 +0.45(+6.87%)
Apr 16, 2009 6.482 6.748 6.147 6.595 212,764 +0.16(+2.53%)
Apr 15, 2009 6.310 6.590 6.265 6.433 198,271 +0.14(+2.27%)
Apr 14, 2009 6.403 6.743 6.216 6.290 499,945 -0.08(-1.24%)
Apr 13, 2009 6.428 6.507 6.265 6.369 320,366 -0.08(-1.30%)
Apr 09, 2009 6.556 6.616 6.384 6.453 261,737 +0.20(+3.15%)
Apr 08, 2009 6.349 6.384 6.113 6.255 614,299 +0.04(+0.71%)
Apr 07, 2009 6.147 6.369 5.921 6.211 268,579 -0.26(-4.03%)
Apr 06, 2009 6.723 6.728 6.450 6.472 117,316 -0.21(-3.17%)
Apr 03, 2009 6.822 6.861 6.453 6.684 189,640 -0.14(-2.02%)
Apr 02, 2009 7.167 7.206 6.807 6.822 229,558 -0.08(-1.14%)
Apr 01, 2009 6.950 7.117 6.896 6.901 280,809 -0.20(-2.84%)
Mar 31, 2009 7.142 7.600 7.049 7.103 369,284 +0.15(+2.12%)
Mar 30, 2009 7.093 7.142 6.896 6.955 117,527 -0.27(-3.75%)
Mar 26, 2009 7.226 7.391 7.139 7.226 168,583 +0.02(+0.27%)
Mar 25, 2009 7.034 7.215 6.994 7.206 165,968 +0.28(+4.05%)
Mar 24, 2009 6.847 7.093 6.847 6.925 185,046 -0.14(-2.02%)
Mar 23, 2009 6.970 7.083 6.916 7.068 183,517 +0.34(+5.05%)
Mar 20, 2009 6.807 7.113 6.650 6.728 241,155 -0.11(-1.66%)
Mar 19, 2009 6.502 6.891 6.477 6.842 273,650 +0.44(+6.93%)
Mar 18, 2009 6.206 6.546 6.206 6.398 243,534 +0.01(+0.15%)
Mar 17, 2009 6.334 6.451 6.142 6.388 314,204 -0.07(-1.07%)
Mar 16, 2009 6.472 6.866 6.408 6.457 340,447 +0.08(+1.24%)
Mar 13, 2009 6.379 6.664 6.305 6.379 0 +0.00(+0.00%)
Mar 12, 2009 5.881 6.393 5.763 6.379 1,433,449 +0.36(+5.97%)
Mar 11, 2009 5.724 6.058 5.600 6.019 1,390,213 +0.33(+5.80%)
Mar 10, 2009 5.029 5.802 5.004 5.689 1,127,203 +0.73(+14.81%)
Mar 09, 2009 5.167 5.487 4.945 4.955 684,562 -0.26(-4.92%)
Mar 06, 2009 5.310 5.600 5.172 5.211 0 -0.11(-2.04%)
Mar 05, 2009 5.714 5.837 5.320 5.320 568,308 -0.61(-10.30%)
Mar 04, 2009 5.339 5.935 5.330 5.930 837,777 +0.21(+3.61%)
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.