Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2009 8.260 8.574 8.137 8.438 224,879 +0.25(+3.01%)
May 28, 2009 8.108 8.216 7.960 8.191 189,695 +0.26(+3.23%)
May 27, 2009 7.940 8.295 7.925 7.935 242,418 +0.00(+0.00%)
May 26, 2009 7.891 8.022 7.851 7.935 144,382 -0.11(-1.35%)
May 22, 2009 7.940 8.083 7.842 8.043 191,477 +0.22(+2.77%)
May 21, 2009 7.817 7.994 7.817 7.827 133,712 -0.16(-2.03%)
May 20, 2009 7.910 8.051 7.802 7.989 170,595 +0.16(+2.08%)
May 19, 2009 7.620 7.891 7.620 7.827 168,205 +0.27(+3.59%)
May 18, 2009 7.280 7.625 7.280 7.556 137,084 +0.28(+3.79%)
May 15, 2009 7.512 7.512 7.177 7.280 169,054 -0.14(-1.86%)
May 14, 2009 7.280 7.482 7.029 7.418 147,929 +0.22(+3.08%)
May 13, 2009 7.728 7.728 7.186 7.196 255,527 -0.60(-7.71%)
May 12, 2009 7.768 7.832 7.733 7.797 147,574 -0.02(-0.19%)
May 11, 2009 7.832 7.866 7.679 7.812 159,118 -0.09(-1.18%)
May 08, 2009 7.753 7.979 7.753 7.906 193,041 +0.19(+2.49%)
May 07, 2009 7.910 8.108 7.659 7.713 201,568 -0.27(-3.33%)
May 06, 2009 7.625 7.989 7.571 7.979 250,433 +0.34(+4.52%)
May 05, 2009 7.423 7.635 7.364 7.635 195,363 +0.18(+2.38%)
May 04, 2009 7.497 7.531 7.428 7.457 196,571 +0.05(+0.73%)
May 01, 2009 7.492 7.561 7.393 7.403 152,552 -0.09(-1.18%)
Apr 30, 2009 7.487 7.585 7.162 7.492 289,882 -0.02(-0.26%)
Apr 29, 2009 7.369 7.585 7.334 7.512 235,505 +0.21(+2.90%)
Apr 28, 2009 7.132 7.319 7.024 7.300 238,857 -0.02(-0.26%)
Apr 27, 2009 6.975 7.329 6.940 7.318 352,372 +0.15(+2.12%)
Apr 24, 2009 7.122 7.186 6.960 7.167 209,183 +0.06(+0.90%)
Apr 23, 2009 6.984 7.231 6.797 7.103 248,616 +0.28(+4.12%)
Apr 22, 2009 6.448 6.935 6.448 6.822 317,243 +0.34(+5.24%)
Apr 21, 2009 6.576 6.763 6.448 6.482 257,114 -0.13(-1.94%)
Apr 20, 2009 6.994 7.034 6.487 6.610 277,084 -0.44(-6.22%)
Apr 17, 2009 6.812 7.073 6.696 7.049 271,379 +0.45(+6.87%)
Apr 16, 2009 6.482 6.748 6.147 6.595 212,764 +0.16(+2.53%)
Apr 15, 2009 6.310 6.590 6.265 6.433 198,271 +0.14(+2.27%)
Apr 14, 2009 6.403 6.743 6.216 6.290 499,945 -0.08(-1.24%)
Apr 13, 2009 6.428 6.507 6.265 6.369 320,366 -0.08(-1.30%)
Apr 09, 2009 6.556 6.616 6.384 6.453 261,737 +0.20(+3.15%)
Apr 08, 2009 6.349 6.384 6.113 6.255 614,299 +0.04(+0.71%)
Apr 07, 2009 6.147 6.369 5.921 6.211 268,579 -0.26(-4.03%)
Apr 06, 2009 6.723 6.728 6.450 6.472 117,316 -0.21(-3.17%)
Apr 03, 2009 6.822 6.861 6.453 6.684 189,640 -0.14(-2.02%)
Apr 02, 2009 7.167 7.206 6.807 6.822 229,558 -0.08(-1.14%)
Apr 01, 2009 6.950 7.117 6.896 6.901 280,809 -0.20(-2.84%)
Mar 31, 2009 7.142 7.600 7.049 7.103 369,284 +0.15(+2.12%)
Mar 30, 2009 7.093 7.142 6.896 6.955 117,527 -0.27(-3.75%)
Mar 26, 2009 7.226 7.391 7.139 7.226 168,583 +0.02(+0.27%)
Mar 25, 2009 7.034 7.215 6.994 7.206 165,968 +0.28(+4.05%)
Mar 24, 2009 6.847 7.093 6.847 6.925 185,046 -0.14(-2.02%)
Mar 23, 2009 6.970 7.083 6.916 7.068 183,517 +0.34(+5.05%)
Mar 20, 2009 6.807 7.113 6.650 6.728 241,155 -0.11(-1.66%)
Mar 19, 2009 6.502 6.891 6.477 6.842 273,650 +0.44(+6.93%)
Mar 18, 2009 6.206 6.546 6.206 6.398 243,534 +0.01(+0.15%)
Mar 17, 2009 6.334 6.451 6.142 6.388 314,204 -0.07(-1.07%)
Mar 16, 2009 6.472 6.866 6.408 6.457 340,447 +0.08(+1.24%)
Mar 13, 2009 6.379 6.664 6.305 6.379 0 +0.00(+0.00%)
Mar 12, 2009 5.881 6.393 5.763 6.379 1,433,449 +0.36(+5.97%)
Mar 11, 2009 5.724 6.058 5.600 6.019 1,390,213 +0.33(+5.80%)
Mar 10, 2009 5.029 5.802 5.004 5.689 1,127,203 +0.73(+14.81%)
Mar 09, 2009 5.167 5.487 4.945 4.955 684,562 -0.26(-4.92%)
Mar 06, 2009 5.310 5.600 5.172 5.211 0 -0.11(-2.04%)
Mar 05, 2009 5.714 5.837 5.320 5.320 568,308 -0.61(-10.30%)
Mar 04, 2009 5.339 5.935 5.330 5.930 837,777 +0.21(+3.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.