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 30.51 30.58 29.86 29.86 157,112 -0.57(-1.87%)
May 30, 2013 30.80 30.96 30.03 30.43 112,734 -0.41(-1.33%)
May 29, 2013 31.35 31.59 30.56 30.84 100,578 -0.58(-1.85%)
May 28, 2013 31.53 31.73 31.08 31.42 70,122 +0.11(+0.35%)
May 24, 2013 31.11 31.51 31.02 31.31 84,083 +0.20(+0.64%)
May 23, 2013 31.11 31.29 30.87 31.11 74,943 -0.11(-0.35%)
May 22, 2013 31.60 31.70 31.03 31.22 107,832 -0.24(-0.76%)
May 21, 2013 31.31 31.61 31.15 31.46 114,946 +0.10(+0.32%)
May 20, 2013 31.03 31.68 31.03 31.36 71,723 +0.30(+0.97%)
May 17, 2013 30.90 31.20 30.90 31.06 84,658 +0.33(+1.07%)
May 16, 2013 31.10 31.24 30.47 30.73 89,557 -0.27(-0.87%)
May 15, 2013 30.69 31.06 30.55 31.00 84,204 +0.54(+1.77%)
May 13, 2013 30.47 30.72 30.33 30.46 67,799 +0.04(+0.13%)
May 10, 2013 29.73 30.51 29.52 30.42 71,899 +0.06(+0.20%)
May 09, 2013 30.09 30.52 30.09 30.36 111,579 +0.18(+0.60%)
May 08, 2013 29.95 30.24 29.87 30.18 64,149 +0.18(+0.60%)
May 07, 2013 30.06 30.16 29.93 30.00 75,252 -0.09(-0.30%)
May 06, 2013 29.97 30.28 29.97 30.09 73,133 +0.04(+0.13%)
May 03, 2013 30.40 30.14 29.87 30.05 83,796 -0.09(-0.30%)
May 02, 2013 30.15 30.39 29.94 30.14 94,380 +0.14(+0.47%)
May 01, 2013 29.83 30.18 29.77 30.00 106,530 +0.05(+0.17%)
Apr 30, 2013 29.94 30.03 29.71 29.95 82,297 +0.04(+0.13%)
Apr 29, 2013 29.60 29.97 29.60 29.91 86,209 +0.30(+1.01%)
Apr 26, 2013 29.42 29.63 29.33 29.61 67,937 +0.09(+0.30%)
Apr 25, 2013 29.71 29.82 29.37 29.52 85,217 -0.28(-0.94%)
Apr 24, 2013 29.62 29.94 29.61 29.80 102,077 +0.18(+0.61%)
Apr 23, 2013 29.46 29.70 29.38 29.62 68,970 +0.42(+1.44%)
Apr 22, 2013 29.54 29.55 29.02 29.20 64,682 -0.32(-1.08%)
Apr 19, 2013 29.68 30.00 29.43 29.52 70,278 -0.17(-0.57%)
Apr 18, 2013 29.74 29.84 29.38 29.69 58,695 +0.05(+0.17%)
Apr 17, 2013 29.60 29.72 29.41 29.64 75,793 -0.11(-0.37%)
Apr 16, 2013 29.50 29.75 29.28 29.75 64,987 +0.50(+1.71%)
Apr 15, 2013 29.70 29.70 29.10 29.25 120,692 -0.45(-1.52%)
Apr 12, 2013 29.47 30.10 29.07 29.70 151,916 +0.28(+0.95%)
Apr 11, 2013 29.25 29.42 28.98 29.42 74,901 +0.24(+0.82%)
Apr 10, 2013 29.16 29.18 29.03 29.18 66,048 +0.12(+0.41%)
Apr 09, 2013 28.77 29.15 28.73 29.06 75,999 +0.24(+0.83%)
Apr 08, 2013 28.86 28.94 28.76 28.82 64,053 +0.12(+0.42%)
Apr 05, 2013 28.15 28.82 28.12 28.70 93,397 +0.21(+0.74%)
Apr 04, 2013 28.84 29.09 28.33 28.49 157,933 -0.33(-1.15%)
Apr 03, 2013 29.41 29.55 28.55 28.82 113,373 -1.13(-3.77%)
Apr 02, 2013 29.99 29.99 29.76 29.95 107,710 +0.16(+0.54%)
Apr 01, 2013 30.10 30.10 29.76 29.79 100,468 +0.03(+0.10%)
Mar 28, 2013 29.45 29.77 29.39 29.76 91,784 +0.38(+1.29%)
Mar 27, 2013 29.16 29.55 29.16 29.38 94,554 +0.01(+0.03%)
Mar 26, 2013 29.12 29.45 28.92 29.37 85,587 +0.43(+1.49%)
Mar 25, 2013 28.97 29.17 28.82 28.94 128,179 +0.04(+0.14%)
Mar 22, 2013 28.93 29.00 28.53 28.90 60,066 +0.12(+0.42%)
Mar 21, 2013 28.56 28.85 28.56 28.78 70,202 +0.26(+0.91%)
Mar 20, 2013 28.60 28.60 28.16 28.52 89,223 +0.29(+1.03%)
Mar 19, 2013 28.56 28.59 28.15 28.23 70,156 -0.09(-0.32%)
Mar 18, 2013 28.49 28.63 28.19 28.32 80,428 -0.23(-0.81%)
Mar 15, 2013 28.91 28.91 28.28 28.55 69,490 -0.15(-0.52%)
Mar 14, 2013 28.93 28.99 28.54 28.70 79,008 +0.01(+0.03%)
Mar 13, 2013 28.71 28.71 28.26 28.69 75,316 +0.30(+1.06%)
Mar 12, 2013 28.44 28.56 28.18 28.39 77,987 +0.09(+0.32%)
Mar 11, 2013 28.60 28.60 28.10 28.30 71,832 -0.16(-0.56%)
Mar 08, 2013 28.44 28.48 28.17 28.46 64,888 +0.23(+0.81%)
Mar 07, 2013 28.52 28.53 28.10 28.23 95,417 -0.27(-0.95%)
Mar 06, 2013 28.89 28.89 28.11 28.50 80,218 -0.22(-0.77%)
Mar 05, 2013 28.77 28.79 28.55 28.72 79,909 +0.06(+0.21%)
Mar 04, 2013 28.55 28.68 28.50 28.66 92,966 -0.08(-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.