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 (%)
Apr 30, 2020 11.09 11.31 10.21 10.69 114,205 +0.48(+4.69%)
Apr 29, 2020 9.332 10.61 9.252 10.21 132,512 +1.04(+11.30%)
Apr 28, 2020 9.172 9.332 9.013 9.172 44,874 +0.16(+1.77%)
Apr 27, 2020 9.332 9.491 8.933 9.013 47,797 -0.08(-0.88%)
Apr 24, 2020 9.252 9.332 9.013 9.092 72,744 -0.08(-0.87%)
Apr 23, 2020 8.933 9.332 8.773 9.172 88,213 +0.64(+7.48%)
Apr 22, 2020 8.773 8.853 8.375 8.534 88,914 +0.16(+1.90%)
Apr 21, 2020 8.375 8.534 7.976 8.375 80,366 +0.08(+0.96%)
Apr 20, 2020 8.454 9.092 8.135 8.295 110,511 -0.72(-7.96%)
Apr 17, 2020 9.412 9.412 8.614 9.013 71,377 -0.08(-0.88%)
Apr 16, 2020 9.013 9.172 8.773 9.092 49,677 +0.08(+0.88%)
Apr 15, 2020 9.412 9.467 8.694 9.013 97,007 -0.64(-6.61%)
Apr 14, 2020 9.970 10.29 9.331 9.651 161,673 +0.32(+3.42%)
Apr 13, 2020 9.565 9.954 8.632 9.332 254,753 +1.01(+12.15%)
Apr 09, 2020 9.098 9.176 8.010 8.321 191,012 +0.39(+4.90%)
Apr 08, 2020 8.165 8.165 7.854 7.932 157,177 +0.16(+2.00%)
Apr 07, 2020 7.776 8.243 7.660 7.776 93,111 +0.31(+4.17%)
Apr 06, 2020 7.699 7.699 7.077 7.465 107,510 +0.23(+3.23%)
Apr 03, 2020 8.321 8.329 7.206 7.232 94,336 -0.47(-6.13%)
Apr 02, 2020 7.543 8.554 7.155 7.704 121,502 +0.61(+8.62%)
Apr 01, 2020 6.999 7.388 6.543 7.093 65,358 -0.15(-2.06%)
Mar 31, 2020 7.334 8.010 7.232 7.242 143,085 +0.22(+3.11%)
Mar 30, 2020 7.932 8.321 6.610 7.024 225,600 -2.07(-22.80%)
Mar 27, 2020 10.11 10.42 8.865 9.098 131,255 -1.37(-13.08%)
Mar 26, 2020 11.04 12.75 10.26 10.47 159,730 +0.59(+5.98%)
Mar 25, 2020 8.010 10.58 7.932 9.876 168,040 +1.71(+20.95%)
Mar 24, 2020 7.310 8.921 7.280 8.165 103,453 +2.02(+32.91%)
Mar 23, 2020 8.321 8.321 5.521 6.143 236,342 -2.64(-30.09%)
Mar 20, 2020 9.721 10.58 8.399 8.787 154,260 -0.39(-4.24%)
Mar 19, 2020 5.521 9.721 5.288 9.176 180,404 +4.51(+96.67%)
Mar 18, 2020 8.710 8.710 4.277 4.666 312,985 -4.74(-50.41%)
Mar 17, 2020 12.05 12.13 9.254 9.410 162,154 -1.60(-14.54%)
Mar 16, 2020 12.89 12.89 10.58 11.01 311,745 -2.97(-21.24%)
Mar 13, 2020 14.49 14.78 12.31 13.98 164,840 +1.67(+13.53%)
Mar 12, 2020 15.28 15.47 12.24 12.31 213,368 -4.78(-27.97%)
Mar 11, 2020 17.82 18.47 16.88 17.09 146,025 -2.03(-10.61%)
Mar 10, 2020 23.61 23.69 15.94 19.12 501,316 -2.61(-12.00%)
Mar 09, 2020 24.99 26.05 19.63 21.73 211,855 -9.92(-31.35%)
Mar 06, 2020 33.32 33.32 31.00 31.65 151,103 -2.68(-7.81%)
Mar 05, 2020 35.42 35.42 33.97 34.33 89,095 -1.38(-3.85%)
Mar 04, 2020 35.85 36.07 35.20 35.71 90,011 +0.58(+1.65%)
Mar 03, 2020 36.07 36.94 34.70 35.13 110,068 -0.58(-1.62%)
Mar 02, 2020 34.33 36.22 33.83 35.71 179,727 +2.17(+6.48%)
Feb 28, 2020 32.96 33.68 30.94 33.54 160,947 -0.43(-1.28%)
Feb 27, 2020 35.49 35.56 32.60 33.97 235,972 -2.82(-7.68%)
Feb 26, 2020 38.03 38.74 36.80 36.80 145,959 -1.23(-3.24%)
Feb 25, 2020 40.56 40.60 37.81 38.03 150,960 -2.03(-5.06%)
Feb 24, 2020 40.42 40.70 39.26 40.06 147,019 -1.52(-3.66%)
Feb 21, 2020 42.45 42.45 41.00 41.58 151,186 -0.94(-2.21%)
Feb 20, 2020 42.74 43.46 42.52 42.52 161,973 -0.58(-1.34%)
Feb 19, 2020 42.81 43.10 42.81 43.10 53,197 +0.58(+1.36%)
Feb 18, 2020 42.88 43.03 42.37 42.52 90,818 -0.43(-1.01%)
Feb 14, 2020 43.17 43.32 42.88 42.95 109,010 -0.22(-0.50%)
Feb 13, 2020 43.32 43.75 43.03 43.17 65,246 -0.14(-0.33%)
Feb 12, 2020 43.17 43.89 43.03 43.32 142,138 +0.29(+0.67%)
Feb 11, 2020 44.04 44.18 42.88 43.03 270,309 -0.69(-1.59%)
Feb 10, 2020 44.15 44.29 43.58 43.72 142,468 -0.28(-0.65%)
Feb 07, 2020 44.57 44.59 43.93 44.00 95,654 -0.71(-1.59%)
Feb 06, 2020 45.36 45.36 44.72 44.72 68,514 -0.50(-1.10%)
Feb 05, 2020 45.07 45.78 45.07 45.21 74,471 +0.64(+1.44%)
Feb 04, 2020 44.22 45.00 44.22 44.57 99,407 +0.93(+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.