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 (%)
Sep 30, 2020 6.409 6.501 6.183 6.233 43,636 -0.22(-3.37%)
Sep 29, 2020 6.233 6.518 6.200 6.451 43,022 +0.18(+2.80%)
Sep 28, 2020 6.275 6.309 6.133 6.275 55,453 +0.08(+1.35%)
Sep 25, 2020 6.208 6.250 6.137 6.192 29,520 -0.02(-0.27%)
Sep 24, 2020 6.259 6.259 6.083 6.208 61,588 -0.11(-1.72%)
Sep 23, 2020 6.493 6.493 6.233 6.317 51,043 -0.16(-2.45%)
Sep 22, 2020 6.551 6.585 6.476 6.476 18,998 -0.04(-0.64%)
Sep 21, 2020 6.510 6.652 6.451 6.518 70,087 -0.18(-2.62%)
Sep 18, 2020 6.719 6.719 6.666 6.694 31,193 -0.03(-0.37%)
Sep 17, 2020 6.786 6.802 6.685 6.719 41,155 -0.10(-1.47%)
Sep 16, 2020 6.719 6.869 6.685 6.819 67,326 +0.13(+2.00%)
Sep 15, 2020 6.752 6.878 6.677 6.685 88,451 -0.05(-0.68%)
Sep 14, 2020 6.552 6.756 6.552 6.731 121,995 +0.17(+2.61%)
Sep 11, 2020 6.552 6.627 6.552 6.560 17,568 +0.02(+0.37%)
Sep 10, 2020 6.772 6.772 6.536 6.536 42,018 -0.18(-2.67%)
Sep 09, 2020 6.593 6.731 6.568 6.715 85,609 +0.13(+1.91%)
Sep 08, 2020 6.544 6.609 6.511 6.589 63,733 -0.04(-0.67%)
Sep 04, 2020 6.699 6.699 6.511 6.634 30,714 -0.01(-0.12%)
Sep 03, 2020 6.739 6.739 6.593 6.642 53,760 -0.09(-1.33%)
Sep 02, 2020 6.821 6.821 6.674 6.731 92,990 -0.08(-1.19%)
Sep 01, 2020 6.715 6.837 6.674 6.813 62,139 +0.08(+1.21%)
Aug 31, 2020 6.910 6.910 6.715 6.731 27,854 -0.15(-2.25%)
Aug 28, 2020 6.634 6.894 6.634 6.886 49,881 +0.29(+4.44%)
Aug 27, 2020 6.560 6.625 6.511 6.593 61,347 +0.06(+0.87%)
Aug 26, 2020 6.756 6.801 6.536 6.536 46,496 -0.22(-3.25%)
Aug 25, 2020 6.837 6.853 6.699 6.756 42,992 -0.07(-1.07%)
Aug 24, 2020 6.837 6.901 6.821 6.829 28,256 -0.01(-0.12%)
Aug 21, 2020 6.837 6.851 6.682 6.837 67,572 -0.07(-1.06%)
Aug 20, 2020 6.967 6.992 6.845 6.910 57,499 -0.09(-1.28%)
Aug 19, 2020 7.073 7.106 7.000 7.000 48,731 -0.07(-1.04%)
Aug 18, 2020 7.081 7.171 7.024 7.073 19,250 -0.07(-0.91%)
Aug 17, 2020 7.114 7.171 7.093 7.138 27,782 -0.02(-0.23%)
Aug 14, 2020 7.073 7.163 7.073 7.154 32,312 +0.03(+0.40%)
Aug 13, 2020 7.163 7.187 7.098 7.126 27,160 -0.04(-0.62%)
Aug 12, 2020 7.203 7.228 7.130 7.171 69,450 +0.02(+0.23%)
Aug 11, 2020 7.293 7.382 7.154 7.154 75,762 -0.07(-1.00%)
Aug 10, 2020 7.057 7.260 7.057 7.227 35,629 +0.16(+2.23%)
Aug 07, 2020 6.992 7.081 6.992 7.069 52,583 -0.03(-0.40%)
Aug 06, 2020 7.130 7.153 7.049 7.098 53,048 +0.02(+0.23%)
Aug 05, 2020 6.918 7.114 6.918 7.081 72,366 +0.27(+3.94%)
Aug 04, 2020 6.780 6.894 6.715 6.813 41,201 +0.03(+0.42%)
Aug 03, 2020 6.642 6.853 6.634 6.784 67,671 +0.14(+2.14%)
Jul 31, 2020 6.821 6.837 6.634 6.642 66,098 -0.19(-2.74%)
Jul 30, 2020 6.910 6.910 6.764 6.829 25,224 -0.13(-1.93%)
Jul 29, 2020 6.748 6.975 6.728 6.963 66,140 +0.19(+2.82%)
Jul 28, 2020 6.788 6.870 6.739 6.772 26,186 -0.04(-0.60%)
Jul 27, 2020 6.959 6.983 6.813 6.813 30,222 -0.13(-1.88%)
Jul 24, 2020 7.098 7.098 6.861 6.943 48,283 -0.10(-1.39%)
Jul 23, 2020 7.154 7.179 7.000 7.041 31,604 -0.13(-1.82%)
Jul 22, 2020 7.334 7.334 7.132 7.171 34,693 -0.20(-2.76%)
Jul 21, 2020 7.114 7.399 7.016 7.374 87,752 +0.29(+4.14%)
Jul 20, 2020 7.106 7.203 7.081 7.081 19,970 -0.11(-1.58%)
Jul 17, 2020 7.065 7.220 7.000 7.195 61,061 +0.07(+1.03%)
Jul 16, 2020 7.081 7.195 6.935 7.122 105,095 +0.02(+0.34%)
Jul 15, 2020 6.699 7.146 6.658 7.098 134,495 +0.48(+7.26%)
Jul 14, 2020 6.577 6.634 6.503 6.617 103,285 -0.02(-0.25%)
Jul 13, 2020 6.894 6.950 6.609 6.634 63,154 -0.20(-2.86%)
Jul 10, 2020 6.682 6.836 6.593 6.829 92,267 +0.08(+1.21%)
Jul 09, 2020 6.959 6.974 6.634 6.748 109,862 -0.22(-3.15%)
Jul 08, 2020 6.886 7.106 6.870 6.967 73,628 +0.07(+1.06%)
Jul 07, 2020 6.861 7.041 6.723 6.894 144,953 +0.01(+0.12%)
Jul 06, 2020 7.179 7.419 6.780 6.886 189,363 -0.25(-3.57%)
Jul 02, 2020 7.488 7.570 7.081 7.141 68,481 -0.25(-3.44%)
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.