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 )

N/A 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, 2020 1.390 1.418 1.280 1.340 910,888 +0.06(+4.69%)
Apr 29, 2020 1.170 1.330 1.160 1.280 1,056,899 +0.13(+11.30%)
Apr 28, 2020 1.150 1.170 1.130 1.150 357,911 +0.02(+1.77%)
Apr 27, 2020 1.170 1.190 1.120 1.130 381,225 -0.01(-0.88%)
Apr 24, 2020 1.160 1.170 1.130 1.140 580,200 -0.01(-0.87%)
Apr 23, 2020 1.120 1.170 1.100 1.150 703,578 +0.08(+7.48%)
Apr 22, 2020 1.100 1.110 1.050 1.070 709,167 +0.02(+1.90%)
Apr 21, 2020 1.050 1.070 1.000 1.050 640,995 +0.01(+0.96%)
Apr 20, 2020 1.060 1.140 1.020 1.040 881,427 -0.09(-7.96%)
Apr 17, 2020 1.180 1.180 1.080 1.130 569,300 -0.01(-0.88%)
Apr 16, 2020 1.130 1.150 1.100 1.140 396,221 +0.01(+0.88%)
Apr 15, 2020 1.180 1.187 1.090 1.130 773,720 -0.08(-6.61%)
Apr 14, 2020 1.250 1.290 1.170 1.210 1,289,483 +0.01(+0.83%)
Apr 13, 2020 1.230 1.280 1.110 1.200 1,981,079 +0.13(+12.15%)
Apr 09, 2020 1.170 1.180 1.030 1.070 1,485,400 +0.05(+4.90%)
Apr 08, 2020 1.050 1.050 1.010 1.020 1,222,283 +0.02(+2.00%)
Apr 07, 2020 1.000 1.060 0.9850 1.000 724,075 +0.04(+4.17%)
Apr 06, 2020 0.9900 0.9900 0.9100 0.9600 836,053 +0.03(+3.23%)
Apr 03, 2020 1.070 1.071 0.9266 0.9300 733,600 -0.06(-6.13%)
Apr 02, 2020 0.9700 1.100 0.9201 0.9907 944,857 +0.08(+8.62%)
Apr 01, 2020 0.9000 0.9500 0.8414 0.9121 508,254 -0.02(-2.06%)
Mar 31, 2020 0.9431 1.030 0.9300 0.9313 1,112,695 +0.03(+3.11%)
Mar 30, 2020 1.020 1.070 0.8500 0.9032 1,754,371 -0.27(-22.80%)
Mar 27, 2020 1.300 1.340 1.140 1.170 1,020,700 -0.18(-13.08%)
Mar 26, 2020 1.420 1.640 1.320 1.346 1,242,137 +0.08(+5.98%)
Mar 25, 2020 1.030 1.360 1.020 1.270 1,306,756 +0.22(+20.95%)
Mar 24, 2020 0.9400 1.147 0.9362 1.050 804,505 +0.26(+32.91%)
Mar 23, 2020 1.070 1.070 0.7100 0.7900 1,837,910 -0.34(-30.09%)
Mar 20, 2020 1.250 1.360 1.080 1.130 1,199,600 -0.05(-4.24%)
Mar 19, 2020 0.7100 1.250 0.6800 1.180 1,402,908 +0.58(+96.67%)
Mar 18, 2020 1.120 1.120 0.5500 0.6000 2,433,914 -0.61(-50.41%)
Mar 17, 2020 1.550 1.560 1.190 1.210 1,260,989 -0.31(-20.39%)
Mar 16, 2020 1.780 1.780 1.460 1.520 2,258,086 -0.41(-21.24%)
Mar 13, 2020 2.000 2.040 1.700 1.930 1,194,000 +0.23(+13.53%)
Mar 12, 2020 2.110 2.136 1.690 1.700 1,545,506 -0.66(-27.97%)
Mar 11, 2020 2.460 2.550 2.330 2.360 1,057,712 -0.28(-10.61%)
Mar 10, 2020 3.260 3.270 2.200 2.640 3,631,215 -0.36(-12.00%)
Mar 09, 2020 3.450 3.596 2.710 3.000 1,534,544 -1.37(-31.35%)
Mar 06, 2020 4.600 4.600 4.280 4.370 1,094,500 -0.37(-7.81%)
Mar 05, 2020 4.890 4.890 4.690 4.740 645,350 -0.19(-3.85%)
Mar 04, 2020 4.950 4.980 4.860 4.930 651,986 +0.08(+1.65%)
Mar 03, 2020 4.980 5.100 4.790 4.850 797,266 -0.08(-1.62%)
Mar 02, 2020 4.740 5.000 4.670 4.930 1,301,831 +0.30(+6.48%)
Feb 28, 2020 4.550 4.650 4.272 4.630 1,165,800 -0.06(-1.28%)
Feb 27, 2020 4.900 4.910 4.500 4.690 1,709,233 -0.39(-7.68%)
Feb 26, 2020 5.250 5.348 5.080 5.080 1,057,240 -0.17(-3.24%)
Feb 25, 2020 5.600 5.605 5.220 5.250 1,093,461 -0.28(-5.06%)
Feb 24, 2020 5.580 5.619 5.420 5.530 1,064,917 -0.21(-3.66%)
Feb 21, 2020 5.860 5.860 5.660 5.740 1,095,100 -0.13(-2.21%)
Feb 20, 2020 5.900 6.000 5.870 5.870 1,173,231 -0.08(-1.34%)
Feb 19, 2020 5.910 5.950 5.910 5.950 385,329 +0.08(+1.36%)
Feb 18, 2020 5.920 5.940 5.850 5.870 657,832 -0.06(-1.01%)
Feb 14, 2020 5.960 5.980 5.920 5.930 789,600 -0.03(-0.50%)
Feb 13, 2020 5.980 6.040 5.940 5.960 472,604 -0.02(-0.33%)
Feb 12, 2020 5.960 6.060 5.940 5.980 1,029,558 +0.04(+0.67%)
Feb 11, 2020 6.080 6.100 5.920 5.940 1,957,951 -0.20(-3.26%)
Feb 10, 2020 6.200 6.220 6.120 6.140 1,014,435 -0.04(-0.65%)
Feb 07, 2020 6.260 6.262 6.170 6.180 681,100 -0.10(-1.59%)
Feb 06, 2020 6.370 6.370 6.280 6.280 487,854 -0.07(-1.10%)
Feb 05, 2020 6.330 6.430 6.330 6.350 530,271 +0.09(+1.44%)
Feb 04, 2020 6.210 6.320 6.210 6.260 707,824 +0.13(+2.12%)
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.