Skip to main content

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

Historical Prices

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%)
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.