Chronicle Journal: Finance

Center Coast Brookfield MLP & Energy Infrastructure Fund (NY: CEN )

11.92 USD +0.21 (+1.79%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 11.53 11.72 11.51 11.71 43,810 +0.26(+2.27%)
Apr 12, 2021 11.45 11.50 11.45 11.45 4,903 -0.04(-0.35%)
Apr 09, 2021 11.37 11.54 11.37 11.49 21,400 +0.09(+0.79%)
Apr 08, 2021 11.46 11.46 11.35 11.40 9,817 -0.06(-0.52%)
Apr 07, 2021 11.42 11.50 11.41 11.46 4,234 +0.06(+0.53%)
Apr 06, 2021 11.42 11.50 11.39 11.40 7,647 +0.06(+0.53%)
Apr 05, 2021 11.55 11.55 11.31 11.34 21,302 -0.12(-1.00%)
Apr 01, 2021 11.09 11.46 11.09 11.46 32,000 +0.51(+4.61%)
Mar 31, 2021 10.80 10.95 10.80 10.95 49,532 +0.05(+0.46%)
Mar 30, 2021 10.95 10.97 10.90 10.90 14,269 -0.12(-1.09%)
Mar 29, 2021 11.03 11.06 11.00 11.02 21,733 -0.06(-0.54%)
Mar 26, 2021 10.94 11.15 10.90 11.08 9,600 +0.19(+1.74%)
Mar 25, 2021 10.82 10.91 10.59 10.89 26,221 +0.07(+0.65%)
Mar 24, 2021 10.76 10.89 10.76 10.82 11,591 +0.11(+1.03%)
Mar 23, 2021 10.72 10.88 10.71 10.71 7,235 -0.17(-1.56%)
Mar 22, 2021 10.94 11.01 10.87 10.88 14,368 -0.06(-0.55%)
Mar 19, 2021 10.85 11.01 10.81 10.94 16,900 +0.04(+0.37%)
Mar 18, 2021 10.99 11.06 10.86 10.90 22,312 -0.21(-1.89%)
Mar 17, 2021 11.12 11.18 10.63 11.11 20,883 -0.05(-0.45%)
Mar 16, 2021 11.40 11.42 11.16 11.16 17,900 -0.46(-3.96%)
Mar 15, 2021 11.62 11.62 11.49 11.62 29,494 +0.07(+0.61%)
Mar 12, 2021 11.57 11.64 11.54 11.55 27,700 -0.01(-0.09%)
Mar 11, 2021 11.48 11.60 11.47 11.56 25,235 +0.09(+0.81%)
Mar 10, 2021 11.27 11.48 11.18 11.47 11,864 +0.26(+2.30%)
Mar 09, 2021 11.25 11.31 11.21 11.21 23,013 -0.01(-0.09%)
Mar 08, 2021 11.34 11.37 11.16 11.22 18,536 +0.01(+0.09%)
Mar 05, 2021 11.33 11.36 10.97 11.21 40,900 +0.08(+0.72%)
Mar 04, 2021 11.25 11.36 11.10 11.13 27,947 -0.02(-0.18%)
Mar 03, 2021 11.10 11.24 11.00 11.15 39,093 +0.15(+1.36%)
Mar 02, 2021 10.98 11.08 10.86 11.00 48,140 +0.04(+0.36%)
Mar 01, 2021 10.63 10.99 10.63 10.96 44,058 +0.41(+3.89%)
Feb 26, 2021 10.65 10.75 10.50 10.55 33,100 -0.22(-2.04%)
Feb 25, 2021 10.77 10.99 10.65 10.77 52,743 -0.10(-0.92%)
Feb 24, 2021 10.59 10.91 10.58 10.87 21,226 +0.30(+2.84%)
Feb 23, 2021 10.47 10.57 10.21 10.57 30,670 +0.13(+1.25%)
Feb 22, 2021 10.41 10.52 10.28 10.44 20,650 +0.17(+1.66%)
Feb 19, 2021 10.18 10.33 10.18 10.27 17,700 +0.09(+0.88%)
Feb 18, 2021 10.34 10.37 10.18 10.18 15,391 -0.19(-1.83%)
Feb 17, 2021 10.55 10.55 10.22 10.37 27,072 -0.09(-0.86%)
Feb 16, 2021 10.49 10.63 10.41 10.46 40,478 +0.10(+0.97%)
Feb 12, 2021 10.29 10.45 10.29 10.36 15,200 +0.06(+0.58%)
Feb 11, 2021 10.33 10.38 10.29 10.30 27,467 -0.05(-0.49%)
Feb 10, 2021 10.31 10.43 10.26 10.35 24,747 +0.01(+0.10%)
Feb 09, 2021 10.33 10.34 10.25 10.34 20,235 -0.04(-0.39%)
Feb 08, 2021 10.22 10.38 10.22 10.38 10,637 +0.21(+2.06%)
Feb 05, 2021 10.07 10.19 10.01 10.17 53,200 +0.18(+1.80%)
Feb 04, 2021 10.00 10.00 9.930 9.990 31,026 +0.04(+0.40%)
Feb 03, 2021 9.920 9.970 9.850 9.950 21,567 +0.08(+0.81%)
Feb 02, 2021 9.820 9.900 9.820 9.870 13,013 +0.18(+1.86%)
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.