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 29, 2015 23.69 23.76 23.50 23.62 86,293 -0.10(-0.42%)
May 28, 2015 24.03 24.03 23.65 23.72 98,369 -0.36(-1.50%)
May 27, 2015 24.06 24.26 24.00 24.08 92,319 -0.05(-0.21%)
May 26, 2015 24.33 24.34 24.01 24.13 82,546 -0.29(-1.19%)
May 22, 2015 24.41 24.42 24.42 24.42 97,400 +0.00(+0.00%)
May 21, 2015 24.50 24.57 24.37 24.42 105,058 -0.01(-0.04%)
May 20, 2015 24.63 24.64 24.34 24.43 117,427 -0.17(-0.69%)
May 19, 2015 24.72 24.72 24.51 24.60 84,879 -0.16(-0.65%)
May 18, 2015 24.61 24.83 24.57 24.76 84,561 +0.09(+0.36%)
May 15, 2015 24.72 24.73 24.52 24.67 133,332 -0.07(-0.28%)
May 14, 2015 24.82 24.86 24.70 24.74 53,467 +0.12(+0.49%)
May 13, 2015 24.62 24.97 24.47 24.62 97,325 +0.16(+0.65%)
May 12, 2015 24.35 24.52 24.17 24.46 123,917 +0.10(+0.41%)
May 11, 2015 24.42 24.43 24.21 24.36 111,207 -0.20(-0.81%)
May 08, 2015 24.52 24.67 24.35 24.56 132,224 +0.14(+0.57%)
May 07, 2015 24.76 24.76 24.39 24.42 77,724 -0.47(-1.89%)
May 06, 2015 25.24 25.25 24.73 24.89 103,830 -0.29(-1.15%)
May 05, 2015 25.30 25.42 25.14 25.18 68,691 -0.08(-0.32%)
May 04, 2015 25.43 25.50 25.25 25.26 91,146 -0.18(-0.71%)
May 01, 2015 25.41 25.51 25.18 25.44 119,045 +0.06(+0.24%)
Apr 30, 2015 25.32 25.51 25.20 25.38 97,550 +0.02(+0.08%)
Apr 29, 2015 25.07 25.41 25.07 25.36 202,432 +0.08(+0.32%)
Apr 28, 2015 25.32 25.42 25.20 25.28 80,751 -0.10(-0.39%)
Apr 27, 2015 25.51 25.64 25.29 25.38 129,421 -0.12(-0.47%)
Apr 24, 2015 25.30 25.55 25.30 25.50 79,709 +0.17(+0.67%)
Apr 23, 2015 25.27 25.48 25.27 25.33 71,559 +0.19(+0.76%)
Apr 22, 2015 25.15 25.27 25.10 25.14 66,661 -0.05(-0.20%)
Apr 21, 2015 25.19 25.25 25.03 25.19 92,525 +0.02(+0.08%)
Apr 20, 2015 25.28 25.55 25.02 25.17 147,160 -0.05(-0.20%)
Apr 17, 2015 25.57 25.60 24.93 25.22 173,935 -0.39(-1.52%)
Apr 16, 2015 25.28 25.64 25.26 25.61 87,343 +0.23(+0.91%)
Apr 15, 2015 25.04 25.50 25.01 25.38 197,758 +0.38(+1.52%)
Apr 14, 2015 24.53 25.05 24.53 25.00 74,873 +0.43(+1.75%)
Apr 13, 2015 24.77 24.83 24.52 24.57 129,473 -0.13(-0.53%)
Apr 10, 2015 24.68 24.80 24.53 24.70 155,236 +0.18(+0.73%)
Apr 09, 2015 24.50 24.52 24.30 24.52 62,767 +0.09(+0.37%)
Apr 08, 2015 24.70 24.73 24.35 24.43 102,200 -0.20(-0.81%)
Apr 07, 2015 24.36 24.68 24.31 24.63 120,594 +0.23(+0.94%)
Apr 06, 2015 24.32 24.54 24.26 24.40 133,260 +0.07(+0.29%)
Apr 02, 2015 24.32 24.33 24.33 24.33 117,500 +0.04(+0.16%)
Apr 01, 2015 24.21 24.47 24.21 24.29 129,638 -0.41(-1.66%)
Mar 31, 2015 24.42 24.80 24.42 24.70 131,318 +0.06(+0.24%)
Mar 30, 2015 24.40 24.71 24.40 24.64 88,762 +0.30(+1.23%)
Mar 27, 2015 24.28 24.63 24.22 24.34 117,804 -0.04(-0.16%)
Mar 26, 2015 24.43 24.64 24.20 24.38 137,038 +0.04(+0.16%)
Mar 25, 2015 24.51 24.75 24.27 24.34 228,889 -0.19(-0.77%)
Mar 24, 2015 24.98 25.02 24.48 24.53 131,696 -0.45(-1.80%)
Mar 23, 2015 24.26 24.98 24.19 24.98 221,497 +0.73(+3.01%)
Mar 20, 2015 23.67 24.37 23.67 24.25 231,886 +0.66(+2.80%)
Mar 19, 2015 23.37 23.59 23.14 23.59 160,473 +0.22(+0.94%)
Mar 18, 2015 23.03 23.64 22.80 23.37 277,045 +0.28(+1.21%)
Mar 17, 2015 23.22 23.38 23.07 23.09 188,160 -0.17(-0.73%)
Mar 16, 2015 23.71 23.76 23.25 23.26 150,227 -0.55(-2.31%)
Mar 13, 2015 23.99 24.15 23.63 23.81 120,570 -0.30(-1.24%)
Mar 12, 2015 24.23 24.39 24.10 24.11 93,437 -0.13(-0.54%)
Mar 11, 2015 24.88 25.02 24.13 24.24 109,137 -0.72(-2.88%)
Mar 10, 2015 25.00 25.02 24.85 24.96 111,879 -0.37(-1.46%)
Mar 09, 2015 25.60 25.83 25.26 25.33 62,964 -0.37(-1.44%)
Mar 06, 2015 25.84 25.91 25.60 25.70 44,275 -0.26(-1.00%)
Mar 05, 2015 25.72 26.06 25.72 25.96 46,820 +0.16(+0.62%)
Mar 04, 2015 25.72 25.78 25.64 25.80 97,629 +0.02(+0.08%)
Mar 03, 2015 25.87 26.14 25.74 25.78 135,170 -0.25(-0.96%)
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.