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, 2013 18.97 19.02 18.57 18.57 252,630 -0.35(-1.87%)
May 30, 2013 19.15 19.25 18.68 18.92 181,272 -0.26(-1.33%)
May 29, 2013 19.50 19.65 19.01 19.18 161,726 -0.36(-1.85%)
May 28, 2013 19.61 19.73 19.33 19.54 112,753 +0.07(+0.35%)
May 24, 2013 19.35 19.60 19.29 19.47 135,202 +0.12(+0.64%)
May 23, 2013 19.35 19.46 19.20 19.35 120,505 -0.07(-0.35%)
May 22, 2013 19.65 19.71 19.30 19.42 173,390 -0.15(-0.76%)
May 21, 2013 19.47 19.66 19.37 19.57 184,829 +0.06(+0.32%)
May 20, 2013 19.30 19.70 19.30 19.50 115,328 +0.19(+0.97%)
May 17, 2013 19.22 19.40 19.22 19.32 136,127 +0.21(+1.07%)
May 16, 2013 19.34 19.43 18.95 19.11 144,004 -0.17(-0.87%)
May 15, 2013 19.09 19.32 19.00 19.28 135,397 +0.34(+1.77%)
May 13, 2013 18.95 19.10 18.86 18.94 109,018 +0.02(+0.13%)
May 10, 2013 18.49 18.97 18.36 18.92 115,611 +0.04(+0.20%)
May 09, 2013 18.71 18.98 18.71 18.88 179,415 +0.11(+0.60%)
May 08, 2013 18.63 18.81 18.58 18.77 103,149 +0.11(+0.60%)
May 07, 2013 18.69 18.76 18.61 18.66 121,002 -0.06(-0.30%)
May 06, 2013 18.64 18.83 18.64 18.71 117,595 +0.02(+0.13%)
May 03, 2013 18.91 18.74 18.58 18.69 134,741 -0.06(-0.30%)
May 02, 2013 18.75 18.90 18.62 18.74 151,759 +0.09(+0.47%)
May 01, 2013 18.55 18.77 18.51 18.66 171,296 +0.03(+0.17%)
Apr 30, 2013 18.62 18.68 18.48 18.63 132,330 +0.02(+0.13%)
Apr 29, 2013 18.41 18.64 18.41 18.60 138,621 +0.19(+1.01%)
Apr 26, 2013 18.30 18.43 18.24 18.41 109,240 +0.06(+0.31%)
Apr 25, 2013 18.48 18.55 18.27 18.36 137,026 -0.17(-0.94%)
Apr 24, 2013 18.42 18.62 18.41 18.53 164,136 +0.11(+0.61%)
Apr 23, 2013 18.32 18.47 18.27 18.42 110,901 +0.26(+1.44%)
Apr 22, 2013 18.37 18.38 18.05 18.16 104,006 -0.20(-1.08%)
Apr 19, 2013 18.46 18.66 18.30 18.36 113,004 -0.11(-0.57%)
Apr 18, 2013 18.50 18.56 18.27 18.46 94,379 +0.03(+0.17%)
Apr 17, 2013 18.41 18.48 18.29 18.43 121,872 -0.07(-0.37%)
Apr 16, 2013 18.35 18.50 18.21 18.50 104,496 +0.31(+1.71%)
Apr 15, 2013 18.47 18.47 18.10 18.19 194,068 -0.28(-1.51%)
Apr 12, 2013 18.33 18.72 18.08 18.47 244,275 +0.17(+0.95%)
Apr 11, 2013 18.19 18.30 18.02 18.30 120,438 +0.15(+0.82%)
Apr 10, 2013 18.13 18.15 18.05 18.15 106,203 +0.07(+0.41%)
Apr 09, 2013 17.89 18.13 17.87 18.07 122,203 +0.15(+0.83%)
Apr 08, 2013 17.95 18.00 17.89 17.92 102,995 +0.07(+0.42%)
Apr 05, 2013 17.51 17.92 17.49 17.85 150,179 +0.13(+0.74%)
Apr 04, 2013 17.94 18.09 17.62 17.72 253,951 -0.21(-1.14%)
Apr 03, 2013 18.29 18.38 17.76 17.92 182,300 -0.40(-2.21%)
Apr 02, 2013 18.35 18.35 18.21 18.33 176,015 +0.10(+0.54%)
Apr 01, 2013 18.42 18.42 18.21 18.23 164,180 +0.02(+0.10%)
Mar 28, 2013 18.02 18.22 17.98 18.21 149,989 +0.23(+1.29%)
Mar 27, 2013 17.84 18.08 17.84 17.98 154,516 +0.01(+0.03%)
Mar 26, 2013 17.82 18.02 17.70 17.97 139,862 +0.26(+1.49%)
Mar 25, 2013 17.73 17.85 17.64 17.71 209,464 +0.02(+0.14%)
Mar 22, 2013 17.70 17.75 17.46 17.68 98,157 +0.07(+0.42%)
Mar 21, 2013 17.48 17.65 17.48 17.61 114,721 +0.16(+0.91%)
Mar 20, 2013 17.50 17.50 17.23 17.45 145,804 +0.18(+1.03%)
Mar 19, 2013 17.48 17.50 17.23 17.27 114,645 -0.05(-0.32%)
Mar 18, 2013 17.43 17.52 17.25 17.33 131,432 -0.14(-0.81%)
Mar 15, 2013 17.69 17.69 17.31 17.47 113,557 -0.09(-0.52%)
Mar 14, 2013 17.70 17.74 17.46 17.56 129,111 +0.01(+0.04%)
Mar 13, 2013 17.57 17.57 17.29 17.56 123,078 +0.18(+1.06%)
Mar 12, 2013 17.40 17.48 17.24 17.37 127,443 +0.06(+0.32%)
Mar 11, 2013 17.50 17.50 17.20 17.32 117,384 -0.10(-0.56%)
Mar 08, 2013 17.40 17.43 17.24 17.42 106,037 +0.14(+0.81%)
Mar 07, 2013 17.45 17.46 17.20 17.27 155,926 -0.17(-0.95%)
Mar 06, 2013 17.68 17.68 17.20 17.44 131,088 -0.13(-0.77%)
Mar 05, 2013 17.61 17.62 17.47 17.57 130,583 +0.04(+0.21%)
Mar 04, 2013 17.47 17.55 17.44 17.54 151,921 -0.05(-0.28%)
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.