Historical Prices for Kayne Anderson Energy Total Return Fund, Inc. (KYE)

Symbol:

Historical Data for Kayne Anderson Energy Total Re (KYE)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	13.00	14.35	9.48	10.58	676,403	-4.13	-28.08%
10/9/08	16.00	17.24	14.55	14.71	155,464	-1.32	-8.23%
10/8/08	16.30	17.65	14.50	16.03	326,748	-1.68	-9.49%
10/7/08	18.20	19.01	17.44	17.71	222,469	-0.59	-3.22%
10/6/08	21.00	21.00	17.86	18.30	280,378	-2.68	-12.77%
10/3/08	20.50	21.80	20.13	20.98	90,499	1.049	5.26%
10/2/08	21.55	21.57	19.67	19.931	92,568	-1.299	-6.12%
10/1/08	21.16	21.87	21.08	21.23	41,707	-0.93	-4.20%
9/30/08	20.88	22.30	20.79	22.16	104,428	1.41	6.80%
9/29/08	22.56	22.56	20.00	20.75	96,540	-2.01	-8.83%
9/26/08	23.20	23.2568	22.43	22.76	66,769	-0.742	-3.16%
9/25/08	24.18	24.18	23.23	23.502	46,690	-0.608	-2.52%
9/24/08	24.48	24.48	23.70	24.11	45,945	0.36	1.52%
9/23/08	24.23	24.23	23.57	23.75	81,208	-0.19	-0.79%
9/22/08	24.64	24.783	23.05	23.94	116,210	-0.70	-2.84%
9/19/08	23.17	24.64	22.99	24.64	90,840	2.76	12.61%
9/18/08	21.13	21.88	20.59	21.88	175,247	0.89	4.24%
9/17/08	21.99	22.43	20.91	20.99	183,145	-0.79	-3.63%
9/16/08	21.66	21.98	21.06	21.78	215,572	-1.12	-4.89%
9/15/08	23.63	23.809	22.83	22.90	113,186	-1.27	-5.25%
9/12/08	23.70	24.17	23.62	24.17	70,067	0.46	1.94%
9/11/08	24.05	24.18	23.61	23.71	83,180	-0.61	-2.51%
9/10/08	24.07	24.40	23.8901	24.32	84,695	0.21	0.87%
9/9/08	25.49	25.49	24.11	24.11	122,341	-1.39	-5.45%
9/8/08	26.68	26.74	25.50	25.50	118,302	-0.49	-1.89%
9/5/08	26.19	26.224	25.99	25.99	68,157	-0.04	-0.15%
9/4/08	26.76	26.82	26.02	26.03	69,767	-0.62	-2.33%
9/3/08	26.89	26.98	26.63	26.65	34,916	-0.45	-1.66%
9/2/08	28.35	28.35	26.9001	27.10	73,109	-0.97	-3.46%
8/29/08	27.86	28.1012	27.86	28.07	33,953	0.12	0.43%
8/28/08	27.96	28.00	27.72	27.95	38,279	0.08	0.29%
8/27/08	27.22	27.87	27.16	27.87	59,076	0.67	2.46%
8/26/08	26.83	27.3099	26.83	27.20	42,692	0.30	1.12%
8/25/08	27.15	27.35	26.84	26.90	53,315	-0.45	-1.65%
8/22/08	27.59	27.59	27.20	27.35	57,957	-0.15	-0.55%
8/21/08	26.98	27.61	26.98	27.50	68,325	0.47	1.74%
8/20/08	27.04	27.04	26.74	27.03	55,359	0.16	0.60%
8/19/08	26.16	26.94	26.07	26.87	90,190	0.87	3.35%
8/18/08	25.79	26.04	25.50	26.00	129,058	0.34	1.33%
8/15/08	26.09	26.14	25.54	25.66	63,759	-0.40	-1.53%
8/14/08	25.72	26.13	25.72	26.06	55,113	0.29	1.13%
8/13/08	25.30	25.80	25.166	25.77	73,326	0.49	1.94%
8/12/08	25.65	25.69	25.22	25.28	95,869	-0.37	-1.44%
8/11/08	25.67	25.8899	25.62	25.65	52,966	0.04	0.16%
8/8/08	25.92	26.23	25.56	25.61	76,273	-0.31	-1.20%
8/7/08	26.02	26.28	25.89	25.92	62,463	-0.10	-0.38%
8/6/08	26.33	26.33	25.98	26.02	91,131	-0.24	-0.91%
8/5/08	26.14	26.51	26.06	26.26	51,429	–	–
8/4/08	27.20	27.20	26.19	26.26	63,292	-0.36	-1.35%
8/1/08	26.26	26.67	26.26	26.62	41,519	0.04	0.15%
7/31/08	26.74	26.74	26.4206	26.58	43,504	-0.17	-0.64%
7/30/08	26.50	26.75	26.47	26.75	80,434	0.26	0.98%
7/29/08	26.55	26.87	26.38	26.49	64,463	-0.20	-0.75%
7/28/08	26.93	27.06	26.69	26.69	48,584	-0.29	-1.07%
7/25/08	26.93	27.335	26.82	26.98	81,163	-0.36	-1.32%
7/24/08	27.61	27.61	26.69	27.34	79,794	-0.23	-0.83%
7/23/08	27.88	28.1599	27.54	27.57	74,892	-0.31	-1.11%
7/22/08	27.07	27.88	27.06	27.88	97,855	0.47	1.71%
7/21/08	26.94	27.41	26.58	27.41	86,600	0.41	1.52%
7/18/08	26.59	27.00	26.12	27.00	69,069	0.46	1.73%
7/17/08	26.01	26.57	25.93	26.54	102,136	0.50	1.92%
7/16/08	26.38	26.497	25.87	26.04	104,889	-0.56	-2.11%
7/15/08	26.98	26.98	26.43	26.60	97,972	-0.49	-1.81%
7/14/08	26.84	27.105	26.24	27.09	80,323	0.51	1.92%