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 30, 2014 29.99 30.18 29.90 30.18 75,249 +0.19(+0.63%)
May 29, 2014 29.91 30.00 29.84 29.99 64,074 +0.19(+0.64%)
May 28, 2014 29.73 29.85 29.66 29.80 90,112 +0.23(+0.78%)
May 27, 2014 29.79 29.84 29.47 29.57 64,905 -0.02(-0.07%)
May 23, 2014 29.86 29.59 29.59 29.59 58,400 -0.13(-0.44%)
May 22, 2014 29.70 29.87 29.70 29.72 44,591 +0.02(+0.07%)
May 21, 2014 29.71 29.80 29.61 29.70 93,870 +0.10(+0.34%)
May 20, 2014 29.44 29.60 29.33 29.60 67,982 +0.20(+0.68%)
May 19, 2014 29.69 29.71 29.34 29.40 68,363 -0.17(-0.57%)
May 16, 2014 29.30 29.65 29.20 29.57 90,922 +0.46(+1.58%)
May 15, 2014 29.36 29.46 29.03 29.11 72,335 -0.07(-0.24%)
May 14, 2014 29.10 29.20 29.00 29.18 45,450 +0.07(+0.24%)
May 13, 2014 29.16 29.18 28.98 29.11 69,963 -0.16(-0.55%)
May 12, 2014 29.06 29.29 28.87 29.27 99,237 +0.26(+0.90%)
May 09, 2014 28.95 29.03 28.83 29.01 46,355 +0.05(+0.17%)
May 08, 2014 29.11 29.20 28.84 28.96 67,849 -0.20(-0.69%)
May 07, 2014 28.84 29.24 28.76 29.16 71,180 +0.25(+0.86%)
May 06, 2014 29.00 29.12 28.81 28.91 70,697 -0.29(-0.99%)
May 05, 2014 28.64 29.32 28.59 29.20 98,015 +0.41(+1.42%)
May 02, 2014 28.78 28.82 28.64 28.79 76,696 +0.09(+0.31%)
May 01, 2014 28.63 28.70 28.60 28.70 49,752 +0.06(+0.21%)
Apr 30, 2014 28.52 28.65 28.48 28.64 82,437 +0.11(+0.39%)
Apr 29, 2014 28.25 28.53 28.17 28.53 66,775 +0.29(+1.03%)
Apr 28, 2014 28.08 28.25 28.08 28.24 65,638 +0.22(+0.79%)
Apr 25, 2014 27.99 28.02 27.87 28.02 60,281 +0.00(+0.00%)
Apr 24, 2014 28.05 28.05 27.89 28.02 70,234 +0.06(+0.21%)
Apr 23, 2014 27.89 28.01 27.84 27.96 100,158 +0.07(+0.25%)
Apr 22, 2014 27.75 27.95 27.75 27.89 84,644 +0.19(+0.69%)
Apr 21, 2014 27.61 27.73 27.59 27.70 85,307 +0.04(+0.14%)
Apr 17, 2014 27.60 27.66 27.66 27.66 62,900 -0.05(-0.18%)
Apr 16, 2014 27.57 27.71 27.55 27.71 56,315 +0.13(+0.47%)
Apr 15, 2014 27.47 27.58 27.41 27.58 43,090 +0.03(+0.11%)
Apr 14, 2014 27.49 27.65 27.43 27.55 82,292 +0.12(+0.44%)
Apr 11, 2014 27.17 27.46 27.03 27.43 159,152 +0.24(+0.88%)
Apr 10, 2014 27.35 27.38 27.08 27.19 64,563 -0.13(-0.48%)
Apr 09, 2014 27.11 27.36 27.10 27.32 115,393 +0.23(+0.85%)
Apr 08, 2014 26.92 27.09 26.78 27.09 67,043 +0.28(+1.04%)
Apr 07, 2014 27.04 27.14 26.76 26.81 165,960 -0.29(-1.07%)
Apr 04, 2014 27.21 27.22 27.01 27.10 96,907 -0.03(-0.11%)
Apr 03, 2014 27.29 27.40 27.02 27.13 119,232 -0.14(-0.51%)
Apr 02, 2014 27.34 27.34 27.20 27.27 60,552 -0.47(-1.69%)
Apr 01, 2014 27.35 27.75 27.34 27.74 67,133 +0.43(+1.57%)
Mar 31, 2014 27.24 27.35 27.21 27.31 137,997 +0.11(+0.40%)
Mar 28, 2014 26.96 27.20 26.96 27.20 86,844 +0.30(+1.12%)
Mar 27, 2014 26.78 26.93 26.67 26.90 85,210 +0.21(+0.79%)
Mar 26, 2014 26.84 26.93 26.66 26.69 96,092 -0.16(-0.60%)
Mar 25, 2014 26.96 26.96 26.75 26.85 50,126 +0.04(+0.15%)
Mar 24, 2014 27.00 27.05 26.75 26.81 64,840 -0.18(-0.67%)
Mar 21, 2014 26.80 27.00 26.75 26.99 73,820 +0.19(+0.71%)
Mar 20, 2014 26.75 26.84 26.72 26.80 50,526 -0.01(-0.04%)
Mar 19, 2014 26.93 27.00 26.80 26.81 103,452 -0.19(-0.70%)
Mar 18, 2014 27.22 27.31 26.91 27.00 226,836 -0.15(-0.55%)
Mar 17, 2014 27.35 27.39 27.15 27.15 59,944 -0.10(-0.37%)
Mar 14, 2014 27.00 27.25 26.94 27.25 56,519 +0.22(+0.81%)
Mar 13, 2014 27.23 27.29 26.90 27.03 73,289 -0.20(-0.73%)
Mar 12, 2014 27.11 27.32 27.11 27.23 45,660 -0.02(-0.07%)
Mar 11, 2014 27.25 27.31 27.10 27.25 44,551 +0.08(+0.29%)
Mar 10, 2014 27.19 27.31 27.07 27.17 69,573 -0.06(-0.22%)
Mar 07, 2014 27.48 27.52 27.17 27.23 60,974 -0.16(-0.58%)
Mar 06, 2014 27.46 27.57 27.28 27.39 82,209 +0.00(+0.00%)
Mar 05, 2014 27.31 27.48 27.30 27.39 69,056 +0.00(+0.00%)
Mar 04, 2014 27.19 27.42 27.11 27.39 57,766 +0.35(+1.29%)
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.