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, 2012 15.11 15.11 14.81 14.99 87,166 -0.09(-0.61%)
May 30, 2012 15.25 15.25 15.01 15.09 90,426 -0.25(-1.66%)
May 29, 2012 14.99 15.40 14.99 15.34 129,117 +0.39(+2.59%)
May 25, 2012 15.03 15.05 14.86 14.95 80,581 -0.05(-0.35%)
May 24, 2012 15.19 15.22 14.96 15.00 139,191 -0.09(-0.58%)
May 23, 2012 15.00 15.32 14.81 15.09 237,744 +0.13(+0.89%)
May 22, 2012 15.07 15.17 14.87 14.96 111,058 -0.03(-0.23%)
May 21, 2012 14.86 15.02 14.72 14.99 112,172 +0.12(+0.82%)
May 18, 2012 15.14 15.17 14.67 14.87 164,812 -0.30(-1.95%)
May 17, 2012 15.62 15.66 15.16 15.17 138,642 -0.36(-2.31%)
May 16, 2012 15.73 15.75 15.50 15.53 100,379 -0.08(-0.52%)
May 15, 2012 15.71 15.77 15.55 15.61 99,656 -0.09(-0.59%)
May 14, 2012 15.82 15.82 15.55 15.70 106,275 -0.19(-1.17%)
May 11, 2012 15.85 15.99 15.75 15.88 126,083 +0.04(+0.26%)
May 10, 2012 15.69 15.86 15.69 15.84 132,021 +0.30(+1.94%)
May 09, 2012 15.47 15.72 15.47 15.54 137,036 -0.17(-1.07%)
May 08, 2012 15.66 15.80 15.51 15.71 147,760 -0.06(-0.37%)
May 07, 2012 15.83 15.86 15.65 15.77 142,804 -0.20(-1.27%)
May 04, 2012 15.78 16.05 15.68 15.97 116,534 +0.11(+0.69%)
May 03, 2012 15.99 16.07 15.81 15.86 160,945 -0.18(-1.12%)
May 02, 2012 16.07 16.13 15.97 16.04 161,603 -0.13(-0.79%)
May 01, 2012 16.13 16.20 16.04 16.17 146,242 -0.03(-0.18%)
Apr 30, 2012 15.81 16.20 15.81 16.20 243,855 +0.39(+2.49%)
Apr 27, 2012 15.65 15.83 15.65 15.80 80,231 +0.08(+0.52%)
Apr 26, 2012 15.71 15.73 15.66 15.72 139,614 +0.03(+0.22%)
Apr 25, 2012 15.80 15.80 15.64 15.69 134,377 -0.01(-0.04%)
Apr 24, 2012 15.79 15.79 15.62 15.69 127,722 -0.03(-0.18%)
Apr 23, 2012 15.66 15.72 15.60 15.72 115,950 +0.02(+0.11%)
Apr 20, 2012 15.74 15.75 15.61 15.71 107,245 +0.12(+0.74%)
Apr 19, 2012 15.66 15.69 15.55 15.59 142,662 -0.04(-0.26%)
Apr 18, 2012 15.72 15.79 15.58 15.63 173,786 -0.07(-0.44%)
Apr 17, 2012 15.90 15.90 15.69 15.70 153,480 -0.15(-0.95%)
Apr 16, 2012 15.97 15.97 15.75 15.85 127,257 -0.02(-0.15%)
Apr 13, 2012 15.79 16.27 15.66 15.87 303,896 +0.12(+0.77%)
Apr 12, 2012 15.59 15.78 15.58 15.75 116,316 +0.14(+0.89%)
Apr 11, 2012 15.47 15.62 15.47 15.61 164,601 +0.20(+1.32%)
Apr 10, 2012 15.68 15.76 15.22 15.41 238,405 -0.23(-1.48%)
Apr 09, 2012 15.71 15.71 15.47 15.64 139,200 -0.17(-1.10%)
Apr 05, 2012 15.88 15.95 15.75 15.82 124,068 -0.05(-0.33%)
Apr 04, 2012 15.95 16.00 15.71 15.87 197,319 -0.11(-0.69%)
Apr 03, 2012 15.75 15.98 15.72 15.98 103,247 +0.21(+1.36%)
Apr 02, 2012 15.64 15.78 15.62 15.76 173,809 +0.13(+0.80%)
Mar 30, 2012 15.47 15.67 15.44 15.64 200,544 +0.12(+0.77%)
Mar 29, 2012 15.37 15.58 15.36 15.52 129,331 +0.10(+0.66%)
Mar 28, 2012 15.56 15.64 15.36 15.42 228,572 -0.14(-0.91%)
Mar 27, 2012 15.67 15.70 15.53 15.56 150,506 -0.17(-1.05%)
Mar 26, 2012 15.73 15.77 15.56 15.72 126,913 +0.04(+0.25%)
Mar 23, 2012 15.62 15.80 15.59 15.68 101,055 +0.11(+0.73%)
Mar 22, 2012 15.61 15.62 15.44 15.57 123,094 -0.04(-0.26%)
Mar 21, 2012 15.68 15.73 15.58 15.61 137,918 -0.03(-0.22%)
Mar 20, 2012 15.82 15.82 15.61 15.64 146,872 -0.20(-1.26%)
Mar 19, 2012 15.77 15.89 15.67 15.84 138,252 +0.05(+0.29%)
Mar 16, 2012 15.97 16.06 15.73 15.80 192,626 -0.18(-1.10%)
Mar 15, 2012 16.20 16.34 15.96 15.97 178,583 -0.23(-1.40%)
Mar 14, 2012 16.43 16.50 16.20 16.20 116,214 -0.28(-1.69%)
Mar 13, 2012 16.50 16.61 16.36 16.48 83,550 -0.01(-0.03%)
Mar 12, 2012 16.50 16.50 16.34 16.49 103,429 -0.07(-0.45%)
Mar 09, 2012 16.45 16.65 16.45 16.56 107,402 +0.10(+0.59%)
Mar 08, 2012 16.72 16.72 16.42 16.46 77,722 -0.19(-1.13%)
Mar 07, 2012 16.54 16.75 16.41 16.65 118,738 +0.05(+0.27%)
Mar 06, 2012 16.45 16.61 16.22 16.61 225,016 -0.04(-0.24%)
Mar 05, 2012 16.25 16.65 16.25 16.65 210,226 +0.32(+1.95%)
Mar 02, 2012 16.46 16.70 16.25 16.33 377,068 -0.23(-1.41%)
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.