Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.13 41.60 41.60 41.60 106,064 +2.26(+5.75%)
Dec 30, 2015 39.71 40.90 39.09 39.34 45,724 -1.07(-2.65%)
Dec 29, 2015 41.27 42.34 39.38 40.41 58,829 -0.33(-0.81%)
Dec 28, 2015 43.24 43.24 40.65 40.74 70,690 -2.96(-6.77%)
Dec 24, 2015 45.51 43.70 43.70 43.70 28,681 -1.97(-4.32%)
Dec 23, 2015 41.31 45.96 41.31 45.67 60,590 +5.22(+12.91%)
Dec 22, 2015 37.37 41.52 37.26 40.45 49,857 +3.37(+9.09%)
Dec 21, 2015 35.35 37.28 34.82 37.08 53,859 +1.69(+4.76%)
Dec 18, 2015 34.90 35.56 34.24 35.39 42,283 +0.78(+2.26%)
Dec 17, 2015 36.13 36.13 34.24 34.61 56,101 -0.95(-2.66%)
Dec 16, 2015 34.82 36.07 34.32 35.56 41,432 +0.66(+1.88%)
Dec 15, 2015 34.08 35.02 33.58 34.90 43,164 +1.23(+3.66%)
Dec 14, 2015 35.93 35.93 33.42 33.67 46,662 -1.73(-4.88%)
Dec 11, 2015 36.63 36.63 34.78 35.39 64,297 -1.60(-4.33%)
Dec 10, 2015 37.28 39.09 37.00 37.00 48,395 -0.25(-0.66%)
Dec 09, 2015 37.00 39.17 37.00 37.24 65,421 +0.82(+2.26%)
Dec 08, 2015 34.94 38.11 34.57 36.42 57,242 +0.04(+0.11%)
Dec 07, 2015 37.41 37.41 33.95 36.38 81,347 -2.01(-5.25%)
Dec 04, 2015 39.83 40.16 38.23 38.39 86,121 -1.73(-4.30%)
Dec 03, 2015 42.34 42.34 40.04 40.12 43,744 -1.89(-4.50%)
Dec 02, 2015 44.40 44.52 41.85 42.01 62,260 -2.88(-6.41%)
Dec 01, 2015 45.22 45.63 43.37 44.89 42,662 -0.70(-1.53%)
Nov 30, 2015 46.12 46.49 45.46 45.59 50,288 -0.74(-1.60%)
Nov 27, 2015 45.55 46.86 45.09 46.33 15,073 +0.37(+0.81%)
Nov 25, 2015 45.67 45.96 45.96 45.96 23,450 -0.16(-0.36%)
Nov 24, 2015 44.89 46.29 44.89 46.12 19,639 +1.25(+2.78%)
Nov 23, 2015 45.63 45.88 44.21 44.88 36,810 -0.78(-1.70%)
Nov 20, 2015 46.59 47.12 45.04 45.65 25,272 -0.61(-1.32%)
Nov 19, 2015 47.16 47.89 45.73 46.26 19,025 -0.57(-1.22%)
Nov 18, 2015 47.04 47.93 46.39 46.83 25,331 -0.49(-1.03%)
Nov 17, 2015 48.30 48.78 46.59 47.32 20,791 -1.38(-2.84%)
Nov 16, 2015 47.16 48.91 46.75 48.71 19,421 +1.87(+4.00%)
Nov 13, 2015 45.49 47.32 44.43 46.83 51,073 +1.29(+2.83%)
Nov 12, 2015 46.87 47.36 45.37 45.55 49,408 -1.65(-3.50%)
Nov 11, 2015 49.11 49.11 46.92 47.20 23,214 -1.16(-2.41%)
Nov 10, 2015 49.49 49.49 48.00 48.36 17,412 -1.61(-3.23%)
Nov 09, 2015 50.34 50.62 49.49 49.98 10,201 -0.36(-0.72%)
Nov 06, 2015 50.95 50.95 48.93 50.34 34,656 -0.52(-1.03%)
Nov 05, 2015 52.64 53.01 50.10 50.87 39,929 -2.10(-3.96%)
Nov 04, 2015 55.27 55.59 52.52 52.97 24,603 -1.78(-3.24%)
Nov 03, 2015 55.67 55.71 54.14 54.74 36,872 +0.28(+0.52%)
Nov 02, 2015 52.76 54.46 52.76 54.46 12,896 +1.29(+2.43%)
Oct 30, 2015 52.28 53.37 50.89 53.17 27,752 +1.66(+3.21%)
Oct 29, 2015 49.33 51.76 48.89 51.51 52,785 +2.54(+5.19%)
Oct 28, 2015 47.68 49.66 47.00 48.97 48,059 +2.14(+4.57%)
Oct 27, 2015 47.64 47.68 46.22 46.83 32,243 -1.05(-2.19%)
Oct 26, 2015 49.17 49.29 47.80 47.88 20,035 -1.17(-2.39%)
Oct 23, 2015 50.83 50.83 48.97 49.05 26,012 -1.53(-3.03%)
Oct 22, 2015 52.24 52.40 50.58 50.58 39,574 -1.41(-2.72%)
Oct 21, 2015 53.21 53.41 51.80 52.00 21,967 -1.17(-2.20%)
Oct 20, 2015 52.85 53.49 52.60 53.17 16,317 +0.32(+0.61%)
Oct 19, 2015 53.25 53.41 52.36 52.85 13,548 -0.73(-1.36%)
Oct 16, 2015 52.44 54.54 52.00 53.57 24,453 +1.61(+3.11%)
Oct 15, 2015 51.96 52.12 50.99 51.96 22,290 -0.24(-0.46%)
Oct 14, 2015 53.29 53.49 52.04 52.20 19,468 -1.07(-2.01%)
Oct 13, 2015 53.47 54.15 53.11 53.27 16,372 -0.44(-0.82%)
Oct 12, 2015 55.15 55.15 53.47 53.71 15,701 -1.20(-2.19%)
Oct 09, 2015 54.79 55.03 54.11 54.91 12,611 +0.92(+1.71%)
Oct 08, 2015 53.51 54.27 52.83 53.99 29,520 +1.00(+1.89%)
Oct 07, 2015 53.47 54.07 52.55 52.99 17,672 +0.00(+0.00%)
Oct 06, 2015 51.71 53.71 51.31 52.99 17,733 +1.56(+3.04%)
Oct 05, 2015 51.15 52.31 50.59 51.43 21,752 +1.12(+2.23%)
Oct 02, 2015 48.67 50.43 48.23 50.31 12,697 +0.92(+1.87%)
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.