Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Center Coast Brookfield MLP & Energy Infrastructure Fund (NY: CEN )

20.73 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2023 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 (%)
Apr 30, 2014 70.67 70.94 70.43 70.71 31,975 +0.04(+0.06%)
Apr 29, 2014 70.16 70.79 70.16 70.67 17,830 +0.55(+0.79%)
Apr 28, 2014 70.63 70.63 70.12 70.12 13,475 -0.04(-0.06%)
Apr 25, 2014 70.39 70.51 70.12 70.16 11,716 -0.08(-0.11%)
Apr 24, 2014 70.98 70.98 70.12 70.23 12,375 -0.32(-0.45%)
Apr 23, 2014 70.35 70.87 70.35 70.55 21,984 +0.11(+0.16%)
Apr 22, 2014 70.51 71.26 70.39 70.44 28,077 -0.23(-0.32%)
Apr 21, 2014 70.31 70.79 70.16 70.67 21,744 +0.43(+0.62%)
Apr 17, 2014 69.68 70.23 70.23 70.23 10,815 +0.32(+0.45%)
Apr 16, 2014 70.04 70.04 69.33 69.92 19,766 +0.04(+0.06%)
Apr 15, 2014 69.60 70.08 69.45 69.88 11,132 +0.28(+0.40%)
Apr 14, 2014 70.04 70.27 69.41 69.60 11,867 -0.24(-0.34%)
Apr 11, 2014 69.21 70.16 69.21 69.84 14,562 +0.20(+0.28%)
Apr 10, 2014 69.96 70.21 69.52 69.64 9,318 -0.68(-0.96%)
Apr 09, 2014 70.04 70.55 70.00 70.32 22,890 -0.27(-0.39%)
Apr 08, 2014 69.84 70.67 69.72 70.59 16,256 +0.32(+0.45%)
Apr 07, 2014 69.60 70.31 69.25 70.27 27,461 +0.51(+0.74%)
Apr 04, 2014 69.25 69.80 68.97 69.76 32,241 +0.75(+1.09%)
Apr 03, 2014 68.65 69.01 68.34 69.01 22,307 +0.43(+0.63%)
Apr 02, 2014 68.30 68.61 68.26 68.58 29,060 +0.43(+0.64%)
Apr 01, 2014 67.83 68.30 67.83 68.14 15,440 +0.20(+0.29%)
Mar 31, 2014 67.79 68.06 67.71 67.94 13,820 +0.28(+0.41%)
Mar 28, 2014 67.27 67.67 67.15 67.67 29,505 +0.24(+0.35%)
Mar 27, 2014 67.51 67.71 67.15 67.43 15,336 +0.28(+0.41%)
Mar 26, 2014 66.88 67.34 66.72 67.15 35,638 +0.28(+0.41%)
Mar 25, 2014 67.08 67.47 66.77 66.88 21,875 -0.36(-0.53%)
Mar 24, 2014 67.51 67.76 67.00 67.24 15,603 -0.27(-0.41%)
Mar 21, 2014 67.75 68.18 67.43 67.51 11,000 -0.21(-0.31%)
Mar 20, 2014 67.51 67.79 67.04 67.72 13,496 -0.18(-0.27%)
Mar 19, 2014 68.38 68.58 67.83 67.90 8,453 -0.24(-0.35%)
Mar 18, 2014 68.10 68.54 67.90 68.14 15,504 +0.32(+0.47%)
Mar 17, 2014 67.72 68.06 67.59 67.83 9,615 +0.39(+0.59%)
Mar 14, 2014 67.31 67.63 67.19 67.43 10,458 +0.24(+0.35%)
Mar 13, 2014 67.35 68.06 66.88 67.19 19,830 -0.43(-0.64%)
Mar 12, 2014 67.90 68.21 67.47 67.63 19,882 -1.03(-1.50%)
Mar 11, 2014 68.77 69.01 68.42 68.65 9,431 +0.24(+0.35%)
Mar 10, 2014 69.05 69.05 68.42 68.42 7,266 -0.59(-0.86%)
Mar 07, 2014 69.52 70.35 68.97 69.01 25,760 -0.67(-0.96%)
Mar 06, 2014 69.44 70.39 68.98 69.68 20,307 +0.43(+0.63%)
Mar 05, 2014 68.97 70.00 68.65 69.25 13,912 +0.43(+0.63%)
Mar 04, 2014 68.54 70.12 68.54 68.81 31,523 +0.40(+0.58%)
Mar 03, 2014 68.22 68.46 67.99 68.42 14,227 +0.12(+0.17%)
Feb 28, 2014 67.87 68.77 67.79 68.30 22,391 +0.12(+0.17%)
Feb 27, 2014 67.35 68.42 67.35 68.18 25,208 +0.55(+0.82%)
Feb 26, 2014 67.12 67.74 66.76 67.63 24,584 +0.91(+1.36%)
Feb 25, 2014 66.80 67.08 66.36 66.72 21,135 -0.20(-0.29%)
Feb 24, 2014 66.92 67.39 66.64 66.92 34,651 -0.59(-0.88%)
Feb 21, 2014 67.15 67.59 66.92 67.51 38,925 +0.49(+0.74%)
Feb 20, 2014 67.19 67.43 66.76 67.02 19,401 -0.18(-0.26%)
Feb 19, 2014 67.87 67.94 67.12 67.19 22,275 -0.71(-1.05%)
Feb 18, 2014 68.38 68.38 67.79 67.90 24,444 -0.16(-0.23%)
Feb 14, 2014 67.98 68.06 68.06 68.06 34,372 +0.16(+0.23%)
Feb 13, 2014 67.51 68.14 67.51 67.90 22,643 +0.47(+0.70%)
Feb 12, 2014 68.42 68.54 67.15 67.43 32,692 -1.17(-1.70%)
Feb 11, 2014 68.65 69.05 68.38 68.60 45,939 +0.14(+0.21%)
Feb 10, 2014 69.21 69.21 68.30 68.46 21,485 -0.43(-0.63%)
Feb 07, 2014 68.62 69.05 68.34 68.89 10,321 +0.63(+0.93%)
Feb 06, 2014 68.30 68.77 68.06 68.26 30,136 +0.28(+0.41%)
Feb 05, 2014 68.93 68.93 67.83 67.98 26,832 -0.77(-1.12%)
Feb 04, 2014 68.54 68.85 68.10 68.75 11,496 +0.69(+1.02%)
Feb 03, 2014 70.08 70.43 67.83 68.06 17,360 -2.21(-3.15%)
Jan 31, 2014 69.05 70.39 68.62 70.27 15,976 +0.65(+0.94%)
Jan 30, 2014 69.37 69.96 69.01 69.62 16,982 +1.12(+1.64%)
Jan 29, 2014 70.16 70.19 68.50 68.50 12,337 -1.58(-2.25%)
Jan 28, 2014 69.76 70.47 69.56 70.08 17,232 +0.71(+1.03%)
Jan 27, 2014 69.13 69.58 68.30 69.37 17,733 +0.16(+0.23%)
Jan 24, 2014 70.59 70.59 69.09 69.21 24,593 -1.11(-1.57%)
Jan 23, 2014 70.79 70.83 70.19 70.31 21,142 -0.36(-0.50%)
Jan 22, 2014 70.63 70.94 70.31 70.67 11,147 +0.39(+0.56%)
Jan 21, 2014 69.72 70.43 69.52 70.27 36,835 +0.32(+0.45%)
Jan 17, 2014 68.81 69.96 69.96 69.96 31,965 +1.07(+1.55%)
Jan 16, 2014 68.50 69.01 68.34 68.89 14,065 +0.12(+0.17%)
Jan 15, 2014 69.68 69.68 68.18 68.77 21,549 -0.42(-0.60%)
Jan 14, 2014 70.59 70.08 69.09 69.19 26,093 -0.77(-1.10%)
Jan 13, 2014 71.02 71.34 69.92 69.96 14,132 -0.87(-1.23%)
Jan 10, 2014 70.39 70.98 69.96 70.83 12,181 +1.14(+1.64%)
Jan 09, 2014 69.88 70.31 69.56 69.68 12,965 -0.21(-0.30%)
Jan 08, 2014 70.94 71.02 69.76 69.89 28,465 -1.01(-1.43%)
Jan 07, 2014 71.42 71.42 70.55 70.91 7,881 +0.32(+0.45%)
Jan 06, 2014 70.71 71.10 70.43 70.59 13,104 +0.00(+0.00%)
Jan 03, 2014 70.47 71.02 69.76 70.59 21,582 -0.91(-1.27%)
Jan 02, 2014 71.93 72.29 71.50 71.50 9,359 -0.79(-1.09%)
Dec 31, 2013 70.87 72.29 72.29 72.29 51,672 +1.26(+1.78%)
Dec 30, 2013 71.50 72.01 70.51 71.02 45,608 -0.20(-0.28%)
Dec 27, 2013 70.83 71.97 69.72 71.22 48,721 +0.95(+1.35%)
Dec 26, 2013 71.02 71.02 69.84 70.27 70,161 -0.12(-0.17%)
Dec 24, 2013 69.13 70.59 69.13 70.39 26,443 +1.18(+1.71%)
Dec 23, 2013 68.69 69.68 68.50 69.21 53,675 +0.71(+1.04%)
Dec 20, 2013 68.34 69.41 67.90 68.50 46,158 +0.32(+0.46%)
Dec 19, 2013 67.15 68.89 67.08 68.18 30,099 +1.14(+1.71%)
Dec 18, 2013 68.10 68.10 66.33 67.04 56,644 -1.07(-1.57%)
Dec 17, 2013 68.30 68.77 67.67 68.10 21,812 -0.55(-0.81%)
Dec 16, 2013 69.23 70.00 66.09 68.65 30,965 +0.00(+0.00%)
Dec 13, 2013 68.65 69.21 67.23 68.65 28,899 +1.54(+2.29%)
Dec 12, 2013 67.12 67.51 65.61 67.12 37,633 +0.87(+1.31%)
Dec 11, 2013 66.17 68.30 66.09 66.25 23,211 -0.63(-0.94%)
Dec 10, 2013 67.00 67.66 65.58 66.88 40,274 +0.24(+0.36%)
Dec 09, 2013 68.58 68.58 66.40 66.64 34,778 -0.87(-1.29%)
Dec 06, 2013 69.01 69.01 67.23 67.51 20,611 -0.32(-0.47%)
Dec 05, 2013 65.97 68.26 65.97 67.83 37,326 +1.07(+1.60%)
Dec 04, 2013 68.42 68.85 65.85 66.76 34,507 -2.13(-3.09%)
Dec 03, 2013 70.87 71.46 68.46 68.89 39,646 -2.01(-2.84%)
Dec 02, 2013 72.64 73.19 70.87 70.91 18,387 -1.97(-2.71%)
Nov 29, 2013 71.97 73.71 71.97 72.88 10,229 +0.08(+0.11%)
Nov 27, 2013 71.02 72.84 70.36 72.80 26,881 +2.57(+3.65%)
Nov 26, 2013 70.04 72.37 69.72 70.23 27,942 +0.65(+0.93%)
Nov 25, 2013 71.58 71.77 67.57 69.59 32,536 -0.69(-0.98%)
Nov 22, 2013 74.06 74.06 70.19 70.27 37,250 -2.96(-4.04%)
Nov 21, 2013 72.44 74.30 68.99 73.23 27,689 +0.59(+0.81%)
Nov 20, 2013 75.25 75.29 72.64 72.64 13,225 -2.13(-2.85%)
Nov 19, 2013 74.50 74.97 73.83 74.77 21,140 +0.75(+1.01%)
Nov 18, 2013 76.75 77.62 73.23 74.02 19,151 -2.41(-3.15%)
Nov 15, 2013 75.45 77.46 75.21 76.43 12,847 +1.38(+1.84%)
Nov 14, 2013 75.25 75.76 75.01 75.05 11,607 -1.11(-1.45%)
Nov 12, 2013 76.79 76.98 76.12 76.16 18,768 -0.39(-0.52%)
Nov 11, 2013 78.21 78.21 76.08 76.55 14,975 -2.41(-3.05%)
Nov 08, 2013 78.96 79.35 78.96 78.96 25,742 +0.00(+0.00%)
Nov 07, 2013 79.59 79.59 78.96 78.96 6,864 +0.00(+0.00%)
Nov 06, 2013 79.16 80.78 78.96 78.96 28,059 -0.12(-0.15%)
Nov 05, 2013 79.35 79.35 78.96 79.08 13,493 +0.12(+0.15%)
Nov 04, 2013 78.96 79.00 78.96 78.96 12,994 -0.08(-0.10%)
Nov 01, 2013 78.96 79.35 78.96 79.04 7,150 +0.08(+0.10%)
Oct 31, 2013 79.04 79.04 78.96 78.96 19,047 +0.00(+0.00%)
Oct 30, 2013 78.96 79.04 78.96 78.96 12,867 +0.00(+0.00%)
Oct 29, 2013 78.96 79.03 78.96 78.96 6,319 +0.00(+0.00%)
Oct 28, 2013 78.96 79.00 78.96 78.96 91,588 +0.00(+0.00%)
Oct 25, 2013 78.92 79.04 76.63 78.96 32,409 +0.00(+0.00%)
Oct 24, 2013 78.96 79.00 78.96 78.96 4,888 +0.00(+0.00%)
Oct 23, 2013 78.96 79.16 78.96 78.96 20,105 -0.36(-0.45%)
Oct 22, 2013 79.00 79.35 78.98 79.31 6,326 +0.36(+0.45%)
Oct 21, 2013 79.04 79.04 78.96 78.96 12,177 +0.00(+0.00%)
Oct 18, 2013 79.00 79.00 78.96 78.96 30,308 -0.16(-0.20%)
Oct 17, 2013 79.24 79.24 78.96 79.11 1,680 +0.16(+0.20%)
Oct 16, 2013 79.00 79.02 78.96 78.96 48,381 +0.00(+0.00%)
Oct 15, 2013 78.96 79.00 78.96 78.96 14,784 +0.00(+0.00%)
Oct 14, 2013 79.04 79.12 78.96 78.96 5,611 -0.16(-0.21%)
Oct 11, 2013 79.12 79.20 79.08 79.12 2,421 +0.16(+0.21%)
Oct 10, 2013 79.00 79.01 78.96 78.96 3,721 +0.00(+0.00%)
Oct 09, 2013 78.96 79.00 78.96 78.96 3,140 +0.00(+0.00%)
Oct 08, 2013 79.00 79.00 78.96 78.96 7,560 +0.00(+0.00%)
Oct 07, 2013 79.12 79.12 78.96 78.96 7,385 +0.00(+0.00%)
Oct 04, 2013 78.96 79.02 78.96 78.96 16,117 +0.00(+0.00%)
Oct 03, 2013 79.00 79.00 78.96 78.96 13,213 +0.00(+0.00%)
Oct 02, 2013 79.08 79.08 78.96 78.96 3,437 +0.00(+0.00%)
Oct 01, 2013 79.16 79.16 78.96 78.96 12,329 +0.00(+0.00%)
Sep 27, 2013 78.96 79.12 78.96 78.96 36,308 +0.00(+0.00%)
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.