Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.460 9.510 9.400 9.430 130,419 +0.01(+0.11%)
Apr 27, 2018 9.430 9.500 9.350 9.420 177,217 -0.02(-0.21%)
Apr 26, 2018 9.450 9.480 9.320 9.440 218,423 +0.13(+1.40%)
Apr 25, 2018 9.270 9.340 9.130 9.310 195,711 +0.04(+0.43%)
Apr 24, 2018 9.570 9.570 9.250 9.270 133,180 -0.20(-2.11%)
Apr 23, 2018 9.220 9.520 9.195 9.470 368,683 +0.25(+2.71%)
Apr 20, 2018 9.200 9.244 9.030 9.220 284,704 +0.01(+0.11%)
Apr 19, 2018 9.350 9.450 9.140 9.210 192,636 -0.14(-1.50%)
Apr 18, 2018 9.550 9.550 9.335 9.350 212,861 -0.09(-0.95%)
Apr 17, 2018 9.340 9.560 9.260 9.440 260,002 +0.05(+0.53%)
Apr 16, 2018 9.050 9.450 9.000 9.390 292,926 +0.40(+4.45%)
Apr 13, 2018 9.110 9.110 8.873 8.990 195,297 -0.12(-1.32%)
Apr 12, 2018 9.150 9.200 9.020 9.110 183,655 +0.11(+1.22%)
Apr 11, 2018 8.940 9.040 8.850 9.000 168,005 +0.13(+1.47%)
Apr 10, 2018 8.580 8.890 8.560 8.870 246,998 +0.36(+4.23%)
Apr 09, 2018 8.780 8.840 8.480 8.510 425,710 -0.29(-3.30%)
Apr 06, 2018 8.700 8.870 8.560 8.800 345,822 +0.01(+0.11%)
Apr 05, 2018 8.620 8.850 8.540 8.790 216,233 +0.23(+2.69%)
Apr 04, 2018 8.500 8.570 8.290 8.560 218,806 -0.02(-0.23%)
Apr 03, 2018 8.520 8.600 8.210 8.580 265,933 +0.11(+1.30%)
Apr 02, 2018 8.490 8.630 8.310 8.470 226,482 +0.00(+0.00%)
Mar 29, 2018 8.470 8.470 8.470 0 +0.18(+2.17%)
Mar 28, 2018 8.330 8.400 8.160 8.290 288,394 +0.02(+0.24%)
Mar 27, 2018 8.500 8.510 8.220 8.270 268,035 -0.21(-2.48%)
Mar 26, 2018 8.640 8.644 8.300 8.480 273,319 +0.01(+0.12%)
Mar 23, 2018 8.670 8.690 8.445 8.470 232,602 -0.11(-1.28%)
Mar 22, 2018 8.690 8.760 8.520 8.580 432,607 -0.16(-1.83%)
Mar 21, 2018 8.620 8.810 8.560 8.740 377,684 +0.20(+2.34%)
Mar 20, 2018 8.720 8.781 8.450 8.540 463,492 -0.14(-1.61%)
Mar 19, 2018 9.020 9.020 8.586 8.680 399,102 -0.34(-3.77%)
Mar 16, 2018 8.870 9.090 8.820 9.020 637,005 +0.25(+2.85%)
Mar 15, 2018 9.370 9.380 8.120 8.770 928,050 -0.54(-5.80%)
Mar 14, 2018 9.550 9.580 9.310 9.310 226,348 -0.21(-2.21%)
Mar 13, 2018 9.530 9.600 9.450 9.520 171,453 +0.07(+0.74%)
Mar 12, 2018 9.310 9.500 9.310 9.450 236,413 +0.16(+1.72%)
Mar 09, 2018 9.270 9.350 9.130 9.290 346,573 +0.13(+1.42%)
Mar 08, 2018 9.240 9.270 9.060 9.160 208,732 -0.12(-1.29%)
Mar 07, 2018 9.510 9.240 9.280 352,787 -0.15(-1.59%)
Mar 06, 2018 9.490 9.500 9.360 9.430 148,094 +0.02(+0.21%)
Mar 05, 2018 9.310 9.484 9.260 9.410 165,274 +0.08(+0.86%)
Mar 02, 2018 9.400 9.440 9.256 9.330 522,223 -0.12(-1.27%)
Mar 01, 2018 9.470 9.520 9.360 9.450 350,407 +0.05(+0.53%)
Feb 28, 2018 9.730 9.844 9.400 9.400 527,195 -0.33(-3.39%)
Feb 27, 2018 9.780 9.810 9.640 9.730 257,480 +0.01(+0.10%)
Feb 26, 2018 9.860 9.884 9.690 9.720 282,850 -0.08(-0.82%)
Feb 23, 2018 9.780 9.870 9.640 9.800 320,423 +0.12(+1.24%)
Feb 22, 2018 10.00 10.08 9.640 9.680 476,595 -0.25(-2.52%)
Feb 21, 2018 10.05 10.10 9.930 9.930 241,318 -0.11(-1.10%)
Feb 20, 2018 10.02 10.15 9.990 10.04 220,934 +0.06(+0.60%)
Feb 16, 2018 9.980 9.980 9.980 0 -0.21(-2.06%)
Feb 15, 2018 10.24 10.24 10.10 10.19 105,378 -0.01(-0.10%)
Feb 14, 2018 10.13 10.29 10.06 10.20 93,496 +0.06(+0.59%)
Feb 13, 2018 9.990 10.33 9.901 10.14 359,577 +0.20(+2.01%)
Feb 12, 2018 9.950 10.13 9.820 9.940 646,720 +0.13(+1.33%)
Feb 09, 2018 10.01 10.06 9.450 9.810 536,026 -0.12(-1.21%)
Feb 08, 2018 10.50 10.50 9.930 9.930 276,627 -0.56(-5.34%)
Feb 07, 2018 10.55 10.60 10.40 10.49 447,759 -0.04(-0.38%)
Feb 06, 2018 10.10 10.57 10.10 10.53 476,758 +0.24(+2.33%)
Feb 05, 2018 10.40 10.68 10.05 10.29 545,912 -0.26(-2.46%)
Feb 02, 2018 10.87 10.87 10.51 10.55 516,301 -0.38(-3.48%)
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.