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, 2021 10.67 10.88 10.56 10.56 41,414 -0.14(-1.30%)
Apr 29, 2021 10.77 10.85 10.70 10.70 22,893 +0.07(+0.66%)
Apr 28, 2021 10.28 10.64 10.28 10.63 38,025 +0.36(+3.48%)
Apr 27, 2021 10.39 10.39 10.25 10.27 10,097 -0.10(-0.93%)
Apr 26, 2021 10.30 10.42 10.30 10.36 24,944 +0.06(+0.59%)
Apr 23, 2021 10.15 10.39 10.15 10.30 25,124 +0.13(+1.29%)
Apr 22, 2021 10.23 10.25 10.17 10.17 15,206 -0.03(-0.26%)
Apr 21, 2021 10.01 10.26 10.01 10.20 13,567 +0.13(+1.30%)
Apr 20, 2021 10.20 10.22 10.07 10.07 40,424 -0.13(-1.28%)
Apr 19, 2021 10.17 10.35 10.17 10.20 22,432 -0.02(-0.17%)
Apr 16, 2021 10.30 10.36 10.22 10.22 20,191 -0.09(-0.85%)
Apr 15, 2021 10.21 10.36 10.21 10.30 24,487 +0.09(+0.85%)
Apr 14, 2021 10.20 10.39 10.20 10.22 31,907 +0.01(+0.09%)
Apr 13, 2021 10.05 10.22 10.03 10.21 50,259 +0.23(+2.27%)
Apr 12, 2021 9.981 10.02 9.981 9.981 5,624 -0.03(-0.35%)
Apr 09, 2021 9.911 10.06 9.911 10.02 24,550 +0.08(+0.79%)
Apr 08, 2021 9.989 9.989 9.894 9.937 11,262 -0.05(-0.52%)
Apr 07, 2021 9.954 10.02 9.946 9.989 4,857 +0.05(+0.53%)
Apr 06, 2021 9.954 10.02 9.931 9.937 8,772 +0.05(+0.53%)
Apr 05, 2021 10.07 10.07 9.859 9.885 24,438 -0.10(-1.00%)
Apr 01, 2021 9.667 9.985 9.667 9.985 36,711 +0.44(+4.61%)
Mar 31, 2021 9.414 9.545 9.414 9.545 56,824 +0.04(+0.46%)
Mar 30, 2021 9.545 9.562 9.501 9.501 16,369 -0.10(-1.09%)
Mar 29, 2021 9.615 9.642 9.588 9.606 24,932 -0.05(-0.54%)
Mar 26, 2021 9.536 9.719 9.501 9.658 11,013 +0.17(+1.74%)
Mar 25, 2021 9.431 9.510 9.231 9.493 30,081 +0.06(+0.65%)
Mar 24, 2021 9.379 9.493 9.379 9.431 13,297 +0.10(+1.03%)
Mar 23, 2021 9.344 9.484 9.336 9.336 8,300 -0.15(-1.56%)
Mar 22, 2021 9.536 9.597 9.475 9.484 16,483 -0.05(-0.55%)
Mar 19, 2021 9.458 9.597 9.423 9.536 19,388 +0.03(+0.37%)
Mar 18, 2021 9.580 9.641 9.466 9.501 25,596 -0.18(-1.89%)
Mar 17, 2021 9.693 9.745 9.266 9.684 23,957 -0.04(-0.45%)
Mar 16, 2021 9.937 9.952 9.728 9.728 20,535 -0.20(-2.06%)
Mar 15, 2021 9.933 9.933 9.822 9.933 34,504 +0.06(+0.61%)
Mar 12, 2021 9.890 9.950 9.866 9.873 32,405 -0.01(-0.09%)
Mar 11, 2021 9.813 9.916 9.804 9.881 29,521 +0.08(+0.81%)
Mar 10, 2021 9.629 9.813 9.557 9.802 13,879 +0.22(+2.30%)
Mar 09, 2021 9.616 9.665 9.582 9.582 26,922 -0.01(-0.09%)
Mar 08, 2021 9.693 9.719 9.540 9.591 21,684 +0.01(+0.09%)
Mar 05, 2021 9.685 9.710 9.377 9.582 47,847 +0.07(+0.72%)
Mar 04, 2021 9.616 9.710 9.488 9.514 32,694 -0.02(-0.18%)
Mar 03, 2021 9.488 9.608 9.403 9.531 45,733 +0.13(+1.36%)
Mar 02, 2021 9.386 9.471 9.283 9.403 56,317 +0.03(+0.36%)
Mar 01, 2021 9.086 9.394 9.086 9.369 51,542 +0.35(+3.89%)
Feb 26, 2021 9.104 9.189 8.975 9.018 38,722 -0.19(-2.04%)
Feb 25, 2021 9.206 9.394 9.104 9.206 61,702 -0.09(-0.92%)
Feb 24, 2021 9.052 9.326 9.044 9.292 24,831 +0.26(+2.84%)
Feb 23, 2021 8.950 9.035 8.727 9.035 35,880 +0.11(+1.25%)
Feb 22, 2021 8.898 8.990 8.787 8.924 24,157 +0.15(+1.66%)
Feb 19, 2021 8.702 8.830 8.702 8.779 20,706 +0.08(+0.88%)
Feb 18, 2021 8.839 8.860 8.702 8.702 18,005 -0.16(-1.83%)
Feb 17, 2021 9.018 9.018 8.736 8.864 31,670 -0.08(-0.86%)
Feb 16, 2021 8.967 9.086 8.898 8.941 47,354 +0.09(+0.97%)
Feb 12, 2021 8.796 8.933 8.796 8.856 17,782 +0.05(+0.58%)
Feb 11, 2021 8.830 8.873 8.796 8.804 32,132 -0.04(-0.49%)
Feb 10, 2021 8.813 8.915 8.770 8.847 28,950 +0.01(+0.10%)
Feb 09, 2021 8.830 8.839 8.762 8.839 23,672 -0.03(-0.39%)
Feb 08, 2021 8.736 8.873 8.736 8.873 12,443 +0.18(+2.06%)
Feb 05, 2021 8.608 8.710 8.556 8.693 62,237 +0.15(+1.80%)
Feb 04, 2021 8.548 8.548 8.488 8.539 36,296 +0.03(+0.40%)
Feb 03, 2021 8.480 8.522 8.420 8.505 25,230 +0.07(+0.81%)
Feb 02, 2021 8.394 8.462 8.394 8.437 15,223 +0.15(+1.86%)
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.