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, 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.