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 24, 2011 15.59 15.67 15.43 15.56 107,461 -0.04(-0.24%)
May 23, 2011 15.46 15.59 15.38 15.59 117,630 -0.09(-0.58%)
May 20, 2011 15.58 15.69 15.37 15.69 120,016 +0.14(+0.90%)
May 19, 2011 15.38 15.57 15.31 15.55 147,417 +0.29(+1.87%)
May 18, 2011 14.92 15.31 14.92 15.26 155,416 +0.31(+2.09%)
May 17, 2011 15.09 15.21 14.83 14.95 263,236 -0.26(-1.74%)
May 16, 2011 15.30 15.36 15.18 15.21 161,321 -0.11(-0.74%)
May 13, 2011 15.44 15.50 15.28 15.33 175,900 -0.14(-0.91%)
May 12, 2011 15.54 15.58 15.42 15.47 203,659 -0.13(-0.86%)
May 11, 2011 15.76 15.76 15.47 15.60 205,207 -0.19(-1.19%)
May 10, 2011 15.58 15.79 15.56 15.79 113,116 +0.17(+1.10%)
May 09, 2011 15.75 15.84 15.57 15.62 123,512 -0.06(-0.38%)
May 06, 2011 15.34 15.73 15.33 15.68 278,932 +0.42(+2.76%)
May 05, 2011 15.76 15.76 15.13 15.25 496,853 -0.64(-4.04%)
May 04, 2011 16.42 16.52 15.71 15.90 443,345 -0.58(-3.53%)
May 03, 2011 16.62 16.68 16.46 16.48 124,596 -0.26(-1.54%)
May 02, 2011 16.72 16.74 16.71 16.74 97,948 -0.17(-0.99%)
Apr 29, 2011 16.72 17.03 16.70 16.90 103,074 +0.15(+0.87%)
Apr 28, 2011 16.73 16.81 16.66 16.76 117,220 +0.03(+0.19%)
Apr 27, 2011 16.77 16.81 16.69 16.73 106,390 -0.02(-0.13%)
Apr 26, 2011 16.68 16.75 16.56 16.75 119,162 +0.16(+0.94%)
Apr 25, 2011 16.67 16.75 16.46 16.59 143,301 +0.02(+0.10%)
Apr 21, 2011 16.41 16.57 16.37 16.57 123,057 +0.25(+1.55%)
Apr 20, 2011 16.31 16.44 16.26 16.32 103,874 +0.17(+1.07%)
Apr 19, 2011 16.04 16.20 16.01 16.15 94,763 +0.03(+0.17%)
Apr 18, 2011 16.19 16.20 16.05 16.12 144,786 -0.13(-0.83%)
Apr 15, 2011 16.25 16.27 16.17 16.26 91,546 +0.13(+0.80%)
Apr 14, 2011 15.87 16.13 15.87 16.13 165,031 +0.06(+0.37%)
Apr 13, 2011 15.97 16.13 15.96 16.07 95,099 +0.11(+0.71%)
Apr 12, 2011 16.21 16.22 15.64 15.96 178,939 -0.34(-2.08%)
Apr 11, 2011 16.36 16.39 16.21 16.29 100,198 -0.03(-0.20%)
Apr 08, 2011 16.47 16.57 16.21 16.33 165,749 -0.13(-0.79%)
Apr 07, 2011 16.51 16.56 16.39 16.46 111,066 -0.09(-0.55%)
Apr 06, 2011 16.51 16.56 16.47 16.55 155,557 +0.08(+0.46%)
Apr 05, 2011 16.66 16.66 16.40 16.47 225,045 -0.31(-1.83%)
Apr 04, 2011 16.70 16.83 16.70 16.78 107,310 +0.05(+0.29%)
Apr 01, 2011 16.86 16.90 16.62 16.73 150,669 -0.05(-0.32%)
Mar 31, 2011 16.81 16.97 16.78 16.78 119,512 -0.02(-0.09%)
Mar 30, 2011 16.71 16.82 16.66 16.80 152,623 +0.19(+1.12%)
Mar 29, 2011 16.58 16.74 16.52 16.62 165,780 +0.10(+0.61%)
Mar 28, 2011 16.39 16.56 16.36 16.51 149,458 +0.18(+1.10%)
Mar 25, 2011 16.37 16.47 16.32 16.33 201,682 -0.06(-0.36%)
Mar 24, 2011 16.23 16.40 16.16 16.39 127,346 +0.19(+1.15%)
Mar 23, 2011 16.03 16.21 16.03 16.21 135,665 +0.12(+0.76%)
Mar 22, 2011 16.07 16.11 15.98 16.08 87,133 -0.03(-0.17%)
Mar 21, 2011 16.15 16.22 16.05 16.11 109,437 +0.23(+1.47%)
Mar 18, 2011 15.88 15.99 15.82 15.88 132,592 +0.10(+0.64%)
Mar 17, 2011 15.51 15.78 15.44 15.78 234,224 +0.37(+2.41%)
Mar 16, 2011 15.43 15.62 15.32 15.41 200,687 -0.06(-0.41%)
Mar 15, 2011 15.45 15.88 15.35 15.47 384,034 -0.41(-2.61%)
Mar 14, 2011 15.89 15.89 15.72 15.88 88,675 -0.03(-0.17%)
Mar 11, 2011 15.66 15.91 15.61 15.91 101,022 +0.19(+1.18%)
Mar 10, 2011 15.83 15.85 15.66 15.72 108,111 -0.19(-1.17%)
Mar 09, 2011 16.08 16.10 15.67 15.91 169,320 -0.21(-1.28%)
Mar 08, 2011 16.11 16.18 16.05 16.12 89,961 -0.03(-0.20%)
Mar 07, 2011 16.07 16.19 15.85 16.15 131,414 +0.03(+0.20%)
Mar 04, 2011 16.16 16.20 15.94 16.12 126,803 -0.05(-0.30%)
Mar 03, 2011 16.18 16.27 16.10 16.16 115,009 +0.10(+0.63%)
Mar 02, 2011 15.96 16.06 15.81 16.06 93,308 +0.13(+0.80%)
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.