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 (%)
Jan 29, 2021 8.172 8.326 8.172 8.189 43,870 -0.10(-1.24%)
Jan 28, 2021 8.180 8.308 8.180 8.291 41,009 +0.17(+2.11%)
Jan 27, 2021 8.386 8.497 8.001 8.121 98,412 -0.38(-4.43%)
Jan 26, 2021 8.471 8.591 8.471 8.497 31,032 +0.07(+0.81%)
Jan 25, 2021 8.462 8.574 8.343 8.428 37,764 -0.12(-1.40%)
Jan 22, 2021 8.531 8.582 8.445 8.548 31,703 -0.11(-1.28%)
Jan 21, 2021 8.821 8.851 8.651 8.659 44,089 -0.22(-2.50%)
Jan 20, 2021 9.001 9.001 8.864 8.881 47,279 -0.08(-0.86%)
Jan 19, 2021 9.027 9.078 8.958 8.958 48,203 -0.05(-0.57%)
Jan 15, 2021 9.215 9.232 8.967 9.010 44,104 -0.26(-2.86%)
Jan 14, 2021 9.112 9.309 9.087 9.275 30,230 +0.15(+1.69%)
Jan 13, 2021 9.078 9.172 9.018 9.121 40,738 +0.04(+0.47%)
Jan 12, 2021 8.839 9.078 8.839 9.078 61,506 +0.31(+3.51%)
Jan 11, 2021 8.591 8.779 8.591 8.770 26,346 +0.05(+0.59%)
Jan 08, 2021 8.975 8.975 8.651 8.719 40,477 -0.20(-2.21%)
Jan 07, 2021 8.804 8.950 8.722 8.915 53,827 +0.19(+2.15%)
Jan 06, 2021 8.488 8.727 8.386 8.727 51,605 +0.30(+3.55%)
Jan 05, 2021 8.095 8.539 8.095 8.428 57,936 +0.34(+4.23%)
Jan 04, 2021 8.189 8.232 8.008 8.086 37,199 -0.02(-0.21%)
Dec 31, 2020 8.103 8.103 8.103 35,428 +0.00(+0.00%)
Dec 30, 2020 8.069 8.223 8.035 8.103 35,428 -0.01(-0.11%)
Dec 29, 2020 8.129 8.163 8.044 8.112 52,119 -0.01(-0.17%)
Dec 28, 2020 8.266 8.334 8.121 8.126 59,985 -0.10(-1.19%)
Dec 24, 2020 8.257 8.266 8.078 8.223 41,647 +0.03(+0.31%)
Dec 23, 2020 8.223 8.403 8.197 8.197 58,535 -0.05(-0.62%)
Dec 22, 2020 8.291 8.411 7.992 8.249 89,550 -0.15(-1.83%)
Dec 21, 2020 8.505 8.556 8.360 8.403 51,076 -0.19(-2.19%)
Dec 18, 2020 8.685 8.693 8.565 8.591 57,557 -0.09(-0.99%)
Dec 17, 2020 8.787 8.813 8.608 8.676 36,068 -0.06(-0.68%)
Dec 16, 2020 8.890 8.890 8.693 8.736 23,305 -0.14(-1.54%)
Dec 15, 2020 8.770 8.890 8.736 8.873 31,124 +0.12(+1.37%)
Dec 14, 2020 9.027 9.061 8.710 8.753 29,850 -0.14(-1.59%)
Dec 11, 2020 8.953 8.953 8.798 8.894 39,799 -0.04(-0.47%)
Dec 10, 2020 8.576 9.012 8.576 8.936 70,479 +0.32(+3.69%)
Dec 09, 2020 8.752 8.836 8.576 8.618 31,399 -0.04(-0.48%)
Dec 08, 2020 8.467 8.751 8.467 8.660 33,820 +0.07(+0.78%)
Dec 07, 2020 8.869 8.869 8.576 8.593 48,375 -0.28(-3.20%)
Dec 04, 2020 8.626 9.011 8.531 8.877 106,011 +0.35(+4.12%)
Dec 03, 2020 8.250 8.541 8.183 8.526 48,794 +0.29(+3.56%)
Dec 02, 2020 7.898 8.233 7.898 8.233 54,345 +0.30(+3.80%)
Dec 01, 2020 7.873 8.083 7.790 7.932 76,404 +0.21(+2.71%)
Nov 30, 2020 7.832 7.848 7.698 7.723 38,073 -0.15(-1.91%)
Nov 27, 2020 8.175 8.175 7.873 7.873 14,939 -0.28(-3.49%)
Nov 25, 2020 8.242 8.242 8.091 8.158 30,715 -0.08(-1.02%)
Nov 24, 2020 8.124 8.267 8.124 8.242 86,371 +0.28(+3.47%)
Nov 23, 2020 7.689 7.982 7.689 7.965 105,096 +0.33(+4.39%)
Nov 20, 2020 7.656 7.739 7.572 7.631 51,153 -0.02(-0.22%)
Nov 19, 2020 7.363 7.706 7.363 7.647 33,817 +0.23(+3.16%)
Nov 18, 2020 7.380 7.581 7.315 7.413 52,062 +0.08(+1.14%)
Nov 17, 2020 7.112 7.355 7.112 7.330 32,018 +0.08(+1.04%)
Nov 16, 2020 7.137 7.371 7.112 7.254 48,623 +0.21(+2.97%)
Nov 13, 2020 6.936 7.078 6.936 7.045 15,895 +0.14(+2.06%)
Nov 12, 2020 6.945 7.007 6.886 6.903 18,440 -0.05(-0.72%)
Nov 11, 2020 7.028 7.045 6.945 6.953 25,966 -0.04(-0.60%)
Nov 10, 2020 6.928 7.012 6.827 6.995 59,537 +0.12(+1.70%)
Nov 09, 2020 6.811 6.945 6.694 6.878 55,877 +0.50(+7.87%)
Nov 06, 2020 6.526 6.541 6.376 6.376 18,286 -0.17(-2.56%)
Nov 05, 2020 6.434 6.585 6.434 6.543 27,481 +0.11(+1.69%)
Nov 04, 2020 6.451 6.481 6.304 6.434 14,553 +0.01(+0.13%)
Nov 03, 2020 6.351 6.459 6.325 6.426 34,332 +0.14(+2.26%)
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.