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 16.86 16.90 16.72 16.81 121,282 -0.07(-0.42%)
May 28, 2015 17.10 17.10 16.83 16.88 138,255 -0.26(-1.50%)
May 27, 2015 17.12 17.26 17.08 17.13 129,752 -0.04(-0.21%)
May 26, 2015 17.31 17.32 17.08 17.17 116,016 -0.21(-1.19%)
May 22, 2015 17.37 17.37 17.37 17.37 136,893 +0.00(+0.00%)
May 21, 2015 17.43 17.48 17.34 17.37 147,656 -0.01(-0.04%)
May 20, 2015 17.52 17.53 17.32 17.38 165,041 -0.12(-0.69%)
May 19, 2015 17.59 17.59 17.44 17.50 119,295 -0.11(-0.65%)
May 18, 2015 17.51 17.67 17.48 17.62 118,848 +0.06(+0.37%)
May 15, 2015 17.59 17.59 17.45 17.55 187,395 -0.05(-0.28%)
May 14, 2015 17.66 17.69 17.57 17.60 75,146 +0.09(+0.49%)
May 13, 2015 17.52 17.77 17.41 17.52 136,788 +0.11(+0.65%)
May 12, 2015 17.33 17.45 17.20 17.40 174,162 +0.07(+0.41%)
May 11, 2015 17.37 17.38 17.23 17.33 156,298 -0.14(-0.81%)
May 08, 2015 17.45 17.55 17.33 17.47 185,837 +0.10(+0.57%)
May 07, 2015 17.62 17.62 17.35 17.37 109,239 -0.33(-1.89%)
May 06, 2015 17.96 17.97 17.60 17.71 145,930 -0.21(-1.15%)
May 05, 2015 18.00 18.09 17.89 17.92 96,543 -0.06(-0.32%)
May 04, 2015 18.09 18.14 17.97 17.97 128,103 -0.13(-0.71%)
May 01, 2015 18.08 18.15 17.92 18.10 167,315 +0.04(+0.24%)
Apr 30, 2015 18.02 18.15 17.93 18.06 137,104 +0.01(+0.08%)
Apr 29, 2015 17.84 18.08 17.84 18.04 284,513 +0.06(+0.32%)
Apr 28, 2015 18.02 18.09 17.93 17.99 113,493 -0.07(-0.39%)
Apr 27, 2015 18.15 18.24 17.99 18.06 181,898 -0.09(-0.47%)
Apr 24, 2015 18.00 18.18 18.00 18.14 112,029 +0.12(+0.67%)
Apr 23, 2015 17.98 18.13 17.98 18.02 100,574 +0.14(+0.76%)
Apr 22, 2015 17.89 17.98 17.86 17.89 93,690 -0.04(-0.20%)
Apr 21, 2015 17.92 17.97 17.81 17.92 130,041 +0.01(+0.08%)
Apr 20, 2015 17.99 18.18 17.80 17.91 206,830 -0.04(-0.20%)
Apr 17, 2015 18.19 18.21 17.74 17.94 244,461 -0.28(-1.52%)
Apr 16, 2015 17.99 18.24 17.97 18.22 122,758 +0.16(+0.91%)
Apr 15, 2015 17.82 18.14 17.79 18.06 277,944 +0.27(+1.52%)
Apr 14, 2015 17.45 17.82 17.45 17.79 105,232 +0.31(+1.75%)
Apr 13, 2015 17.62 17.67 17.45 17.48 181,971 -0.09(-0.53%)
Apr 10, 2015 17.56 17.65 17.45 17.57 218,180 +0.13(+0.73%)
Apr 09, 2015 17.43 17.45 17.29 17.45 88,217 +0.06(+0.37%)
Apr 08, 2015 17.57 17.60 17.33 17.38 143,639 -0.14(-0.81%)
Apr 07, 2015 17.33 17.56 17.30 17.52 169,492 +0.16(+0.94%)
Apr 06, 2015 17.30 17.46 17.26 17.36 187,294 +0.05(+0.29%)
Apr 02, 2015 17.30 17.31 17.31 17.31 165,143 +0.03(+0.16%)
Apr 01, 2015 17.23 17.41 17.23 17.28 182,203 +0.05(+0.31%)
Mar 31, 2015 17.03 17.30 17.03 17.23 188,261 +0.04(+0.24%)
Mar 30, 2015 17.02 17.23 17.02 17.19 127,251 +0.21(+1.23%)
Mar 27, 2015 16.94 17.18 16.89 16.98 168,887 -0.03(-0.16%)
Mar 26, 2015 17.04 17.19 16.88 17.01 196,461 +0.03(+0.16%)
Mar 25, 2015 17.10 17.26 16.93 16.98 328,141 -0.13(-0.77%)
Mar 24, 2015 17.42 17.45 17.08 17.11 188,803 -0.31(-1.80%)
Mar 23, 2015 16.92 17.42 16.87 17.42 317,544 +0.51(+3.01%)
Mar 20, 2015 16.51 17.00 16.51 16.92 332,438 +0.46(+2.80%)
Mar 19, 2015 16.30 16.45 16.14 16.45 230,058 +0.15(+0.94%)
Mar 18, 2015 16.06 16.49 15.90 16.30 397,179 +0.20(+1.21%)
Mar 17, 2015 16.20 16.31 16.09 16.11 269,751 -0.12(-0.73%)
Mar 16, 2015 16.54 16.57 16.22 16.22 215,369 -0.38(-2.31%)
Mar 13, 2015 16.73 16.85 16.48 16.61 172,852 -0.21(-1.24%)
Mar 12, 2015 16.90 17.01 16.81 16.82 133,953 -0.09(-0.54%)
Mar 11, 2015 17.35 17.45 16.83 16.91 156,461 -0.50(-2.88%)
Mar 10, 2015 17.44 17.45 17.33 17.41 160,392 -0.26(-1.46%)
Mar 09, 2015 17.86 18.02 17.62 17.67 90,266 -0.26(-1.44%)
Mar 06, 2015 18.02 18.07 17.86 17.93 63,473 -0.18(-1.00%)
Mar 05, 2015 17.94 18.18 17.94 18.11 67,122 +0.11(+0.62%)
Mar 04, 2015 17.94 17.98 17.88 18.00 139,963 +0.01(+0.08%)
Mar 03, 2015 18.05 18.23 17.95 17.98 193,783 -0.17(-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.