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 (%)
Oct 30, 2020 6.240 6.290 6.198 6.231 30,129 -0.08(-1.32%)
Oct 29, 2020 6.156 6.340 6.156 6.315 33,163 +0.16(+2.58%)
Oct 28, 2020 6.273 6.273 6.081 6.156 66,475 -0.15(-2.39%)
Oct 27, 2020 6.516 6.582 6.306 6.306 23,858 -0.23(-3.46%)
Oct 26, 2020 6.700 6.716 6.507 6.532 27,085 -0.20(-2.98%)
Oct 23, 2020 6.858 6.858 6.716 6.733 16,618 -0.13(-1.95%)
Oct 22, 2020 6.666 6.900 6.649 6.867 31,993 +0.20(+3.01%)
Oct 21, 2020 6.792 6.792 6.666 6.666 10,023 -0.11(-1.60%)
Oct 20, 2020 6.725 6.800 6.725 6.775 20,362 +0.06(+0.87%)
Oct 19, 2020 6.716 6.730 6.674 6.716 43,770 +0.02(+0.25%)
Oct 16, 2020 6.800 6.800 6.683 6.700 39,096 -0.13(-1.84%)
Oct 15, 2020 6.800 6.825 6.709 6.825 15,896 -0.02(-0.24%)
Oct 14, 2020 6.808 6.909 6.761 6.842 24,353 +0.07(+0.99%)
Oct 13, 2020 6.741 6.800 6.683 6.775 36,679 +0.00(+0.00%)
Oct 12, 2020 6.842 6.842 6.716 6.775 20,723 -0.07(-0.98%)
Oct 09, 2020 6.909 6.909 6.808 6.842 20,086 -0.03(-0.49%)
Oct 08, 2020 6.557 6.884 6.557 6.875 29,766 +0.35(+5.38%)
Oct 07, 2020 6.490 6.574 6.482 6.524 40,918 +0.06(+0.91%)
Oct 06, 2020 6.582 6.633 6.432 6.465 86,739 -0.05(-0.77%)
Oct 05, 2020 6.298 6.532 6.298 6.516 76,010 +0.26(+4.14%)
Oct 02, 2020 6.081 6.256 6.081 6.256 30,607 +0.03(+0.40%)
Oct 01, 2020 6.256 6.260 6.139 6.231 53,076 +0.00(+0.00%)
Sep 30, 2020 6.407 6.499 6.181 6.231 43,652 -0.22(-3.37%)
Sep 29, 2020 6.231 6.516 6.198 6.449 43,038 +0.18(+2.80%)
Sep 28, 2020 6.273 6.306 6.131 6.273 55,473 +0.08(+1.35%)
Sep 25, 2020 6.206 6.248 6.135 6.189 29,531 -0.02(-0.27%)
Sep 24, 2020 6.256 6.256 6.081 6.206 61,610 -0.11(-1.72%)
Sep 23, 2020 6.490 6.490 6.231 6.315 51,061 -0.16(-2.45%)
Sep 22, 2020 6.549 6.582 6.474 6.474 19,005 -0.04(-0.64%)
Sep 21, 2020 6.507 6.649 6.449 6.516 70,112 -0.18(-2.62%)
Sep 18, 2020 6.716 6.716 6.664 6.691 31,205 -0.03(-0.37%)
Sep 17, 2020 6.783 6.800 6.683 6.716 41,170 -0.10(-1.47%)
Sep 16, 2020 6.716 6.867 6.683 6.817 67,350 +0.13(+2.00%)
Sep 15, 2020 6.750 6.875 6.674 6.683 88,482 -0.05(-0.68%)
Sep 14, 2020 6.550 6.753 6.550 6.729 122,039 +0.17(+2.61%)
Sep 11, 2020 6.550 6.625 6.550 6.558 17,575 +0.02(+0.37%)
Sep 10, 2020 6.770 6.770 6.534 6.534 42,033 -0.18(-2.67%)
Sep 09, 2020 6.591 6.729 6.566 6.713 85,640 +0.13(+1.91%)
Sep 08, 2020 6.542 6.607 6.509 6.586 63,756 -0.04(-0.67%)
Sep 04, 2020 6.696 6.696 6.509 6.631 30,725 -0.01(-0.12%)
Sep 03, 2020 6.737 6.737 6.591 6.639 53,780 -0.09(-1.33%)
Sep 02, 2020 6.818 6.818 6.672 6.729 93,023 -0.08(-1.19%)
Sep 01, 2020 6.713 6.835 6.672 6.810 62,162 +0.08(+1.21%)
Aug 31, 2020 6.908 6.908 6.713 6.729 27,864 -0.15(-2.25%)
Aug 28, 2020 6.631 6.892 6.631 6.883 49,898 +0.29(+4.44%)
Aug 27, 2020 6.558 6.623 6.509 6.591 61,369 +0.06(+0.87%)
Aug 26, 2020 6.753 6.799 6.534 6.534 46,512 -0.22(-3.25%)
Aug 25, 2020 6.835 6.851 6.696 6.753 43,007 -0.07(-1.07%)
Aug 24, 2020 6.835 6.898 6.818 6.826 28,266 -0.01(-0.12%)
Aug 21, 2020 6.835 6.848 6.680 6.835 67,597 -0.07(-1.06%)
Aug 20, 2020 6.965 6.989 6.843 6.908 57,520 -0.09(-1.28%)
Aug 19, 2020 7.071 7.103 6.997 6.997 48,748 -0.07(-1.04%)
Aug 18, 2020 7.079 7.168 7.022 7.071 19,257 -0.07(-0.91%)
Aug 17, 2020 7.111 7.168 7.091 7.136 27,792 -0.02(-0.23%)
Aug 14, 2020 7.071 7.160 7.071 7.152 32,323 +0.03(+0.40%)
Aug 13, 2020 7.160 7.184 7.095 7.123 27,170 -0.04(-0.62%)
Aug 12, 2020 7.201 7.225 7.128 7.168 69,475 +0.02(+0.23%)
Aug 11, 2020 7.290 7.379 7.152 7.152 75,789 -0.07(-1.00%)
Aug 10, 2020 7.054 7.258 7.054 7.224 35,642 +0.16(+2.23%)
Aug 07, 2020 6.989 7.079 6.989 7.066 52,602 -0.03(-0.40%)
Aug 06, 2020 7.128 7.150 7.046 7.095 53,067 +0.02(+0.23%)
Aug 05, 2020 6.916 7.111 6.916 7.079 72,392 +0.27(+3.94%)
Aug 04, 2020 6.778 6.892 6.713 6.810 41,215 +0.03(+0.42%)
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.