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 19.95 20.07 19.89 20.07 113,142 +0.13(+0.63%)
May 29, 2014 19.89 19.95 19.85 19.95 96,340 +0.13(+0.64%)
May 28, 2014 19.77 19.85 19.73 19.82 135,490 +0.15(+0.78%)
May 27, 2014 19.81 19.85 19.60 19.67 97,589 -0.01(-0.07%)
May 23, 2014 19.86 19.68 19.68 19.68 87,808 -0.09(-0.44%)
May 22, 2014 19.75 19.87 19.75 19.77 67,045 +0.01(+0.07%)
May 21, 2014 19.76 19.82 19.69 19.75 141,140 +0.07(+0.34%)
May 20, 2014 19.58 19.69 19.51 19.69 102,216 +0.13(+0.68%)
May 19, 2014 19.75 19.76 19.51 19.55 102,788 -0.11(-0.57%)
May 16, 2014 19.49 19.72 19.42 19.67 136,708 +0.31(+1.58%)
May 15, 2014 19.53 19.59 19.31 19.36 108,761 -0.05(-0.24%)
May 14, 2014 19.35 19.42 19.29 19.41 68,337 +0.05(+0.24%)
May 13, 2014 19.39 19.41 19.27 19.36 105,194 -0.11(-0.55%)
May 12, 2014 19.33 19.48 19.20 19.47 149,210 +0.17(+0.90%)
May 09, 2014 19.25 19.31 19.17 19.29 69,698 +0.03(+0.17%)
May 08, 2014 19.36 19.42 19.18 19.26 102,016 -0.13(-0.69%)
May 07, 2014 19.18 19.45 19.13 19.39 107,024 +0.17(+0.86%)
May 06, 2014 19.29 19.37 19.16 19.23 106,298 -0.19(-0.99%)
May 05, 2014 19.05 19.50 19.01 19.42 147,373 +0.27(+1.42%)
May 02, 2014 19.14 19.16 19.05 19.15 115,318 +0.06(+0.31%)
May 01, 2014 19.04 19.09 19.02 19.09 74,805 +0.04(+0.21%)
Apr 30, 2014 18.97 19.05 18.94 19.05 123,950 +0.07(+0.39%)
Apr 29, 2014 18.79 18.97 18.74 18.97 100,401 +0.19(+1.03%)
Apr 28, 2014 18.68 18.79 18.68 18.78 98,691 +0.15(+0.79%)
Apr 25, 2014 18.62 18.64 18.54 18.64 90,637 +0.00(+0.00%)
Apr 24, 2014 18.66 18.66 18.55 18.64 105,602 +0.04(+0.21%)
Apr 23, 2014 18.55 18.63 18.51 18.60 150,595 +0.05(+0.25%)
Apr 22, 2014 18.46 18.59 18.46 18.55 127,268 +0.13(+0.69%)
Apr 21, 2014 18.36 18.44 18.35 18.42 128,265 +0.03(+0.14%)
Apr 17, 2014 18.36 18.40 18.40 18.40 94,574 -0.03(-0.18%)
Apr 16, 2014 18.34 18.43 18.32 18.43 84,673 +0.09(+0.47%)
Apr 15, 2014 18.27 18.34 18.23 18.34 64,789 +0.02(+0.11%)
Apr 14, 2014 18.28 18.39 18.24 18.32 123,732 +0.08(+0.44%)
Apr 11, 2014 18.07 18.26 17.98 18.24 239,297 +0.16(+0.88%)
Apr 10, 2014 18.19 18.21 18.01 18.08 97,075 -0.09(-0.48%)
Apr 09, 2014 18.03 18.20 18.02 18.17 173,502 +0.15(+0.85%)
Apr 08, 2014 17.90 18.02 17.81 18.02 100,804 +0.19(+1.04%)
Apr 07, 2014 17.98 18.05 17.80 17.83 249,533 -0.19(-1.07%)
Apr 04, 2014 18.10 18.11 17.96 18.02 145,707 -0.02(-0.11%)
Apr 03, 2014 18.15 18.22 17.97 18.04 179,274 -0.09(-0.51%)
Apr 02, 2014 18.18 18.18 18.09 18.14 91,044 +0.01(+0.04%)
Apr 01, 2014 17.88 18.14 17.87 18.13 102,716 +0.28(+1.57%)
Mar 31, 2014 17.80 17.88 17.78 17.85 211,142 +0.07(+0.40%)
Mar 28, 2014 17.62 17.78 17.62 17.78 132,875 +0.20(+1.12%)
Mar 27, 2014 17.50 17.60 17.43 17.58 130,375 +0.14(+0.79%)
Mar 26, 2014 17.54 17.60 17.42 17.44 147,025 -0.10(-0.60%)
Mar 25, 2014 17.62 17.62 17.48 17.55 76,695 +0.03(+0.15%)
Mar 24, 2014 17.65 17.68 17.48 17.52 99,208 -0.12(-0.67%)
Mar 21, 2014 17.52 17.65 17.48 17.64 112,948 +0.12(+0.71%)
Mar 20, 2014 17.48 17.54 17.46 17.52 77,307 -0.01(-0.04%)
Mar 19, 2014 17.60 17.65 17.52 17.52 158,286 -0.12(-0.70%)
Mar 18, 2014 17.79 17.85 17.59 17.65 347,070 -0.10(-0.55%)
Mar 17, 2014 17.88 17.90 17.74 17.74 91,717 -0.07(-0.37%)
Mar 14, 2014 17.65 17.81 17.61 17.81 86,476 +0.14(+0.81%)
Mar 13, 2014 17.80 17.83 17.58 17.67 112,135 -0.13(-0.73%)
Mar 12, 2014 17.72 17.86 17.72 17.80 69,862 -0.01(-0.07%)
Mar 11, 2014 17.81 17.85 17.71 17.81 68,165 +0.05(+0.29%)
Mar 10, 2014 17.77 17.85 17.69 17.76 106,450 -0.04(-0.22%)
Mar 07, 2014 17.96 17.99 17.76 17.80 93,293 -0.10(-0.58%)
Mar 06, 2014 17.95 18.02 17.83 17.90 125,784 +0.00(+0.00%)
Mar 05, 2014 17.85 17.96 17.84 17.90 105,659 +0.00(+0.00%)
Mar 04, 2014 17.77 17.92 17.72 17.90 88,384 +0.23(+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.