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 (%)
Jul 31, 2020 6.821 6.837 6.634 6.642 66,098 -0.19(-2.74%)
Jul 30, 2020 6.910 6.910 6.764 6.829 25,224 -0.13(-1.93%)
Jul 29, 2020 6.748 6.975 6.728 6.963 66,140 +0.19(+2.82%)
Jul 28, 2020 6.788 6.870 6.739 6.772 26,186 -0.04(-0.60%)
Jul 27, 2020 6.959 6.983 6.813 6.813 30,222 -0.13(-1.88%)
Jul 24, 2020 7.098 7.098 6.861 6.943 48,283 -0.10(-1.39%)
Jul 23, 2020 7.154 7.179 7.000 7.041 31,604 -0.13(-1.82%)
Jul 22, 2020 7.334 7.334 7.132 7.171 34,693 -0.20(-2.76%)
Jul 21, 2020 7.114 7.399 7.016 7.374 87,752 +0.29(+4.14%)
Jul 20, 2020 7.106 7.203 7.081 7.081 19,970 -0.11(-1.58%)
Jul 17, 2020 7.065 7.220 7.000 7.195 61,061 +0.07(+1.03%)
Jul 16, 2020 7.081 7.195 6.935 7.122 105,095 +0.02(+0.34%)
Jul 15, 2020 6.699 7.146 6.658 7.098 134,495 +0.48(+7.26%)
Jul 14, 2020 6.577 6.634 6.503 6.617 103,285 -0.02(-0.25%)
Jul 13, 2020 6.894 6.950 6.609 6.634 63,154 -0.20(-2.86%)
Jul 10, 2020 6.682 6.836 6.593 6.829 92,267 +0.08(+1.21%)
Jul 09, 2020 6.959 6.974 6.634 6.748 109,862 -0.22(-3.15%)
Jul 08, 2020 6.886 7.106 6.870 6.967 73,628 +0.07(+1.06%)
Jul 07, 2020 6.861 7.041 6.723 6.894 144,953 +0.01(+0.12%)
Jul 06, 2020 7.179 7.419 6.780 6.886 189,363 -0.25(-3.57%)
Jul 02, 2020 7.488 7.570 7.081 7.141 68,481 -0.25(-3.44%)
Jul 01, 2020 7.570 7.651 7.325 7.395 51,966 -0.17(-2.30%)
Jun 30, 2020 7.407 7.651 7.325 7.570 99,101 -0.06(-0.80%)
Jun 29, 2020 7.815 7.895 7.488 7.631 75,004 -0.26(-3.34%)
Jun 26, 2020 8.221 8.221 7.814 7.894 35,641 -0.22(-2.70%)
Jun 25, 2020 8.058 8.384 7.814 8.113 92,798 +0.14(+1.71%)
Jun 24, 2020 8.058 8.221 7.732 7.977 66,860 -0.24(-2.97%)
Jun 23, 2020 8.546 8.546 8.058 8.221 79,833 -0.24(-2.88%)
Jun 22, 2020 8.546 8.627 8.384 8.465 41,934 -0.08(-0.95%)
Jun 19, 2020 8.791 8.953 8.384 8.546 65,361 -0.16(-1.87%)
Jun 18, 2020 8.465 8.791 8.384 8.709 29,114 +0.16(+1.90%)
Jun 17, 2020 8.465 8.709 8.465 8.546 41,432 -0.16(-1.87%)
Jun 16, 2020 9.360 9.360 8.546 8.709 76,807 -0.22(-2.51%)
Jun 15, 2020 8.135 9.013 7.976 8.933 193,101 +0.60(+7.18%)
Jun 12, 2020 8.614 8.773 8.215 8.335 85,232 +0.44(+5.56%)
Jun 11, 2020 8.614 8.694 7.497 7.896 124,746 -1.36(-14.66%)
Jun 10, 2020 9.651 9.651 8.773 9.252 164,982 -0.24(-2.52%)
Jun 09, 2020 9.970 10.05 9.412 9.491 160,136 -0.40(-4.03%)
Jun 08, 2020 10.29 10.69 9.172 9.890 387,512 -1.28(-11.43%)
Jun 05, 2020 10.77 11.56 10.77 11.17 111,235 +0.64(+6.06%)
Jun 04, 2020 9.651 10.77 9.571 10.53 127,309 +0.88(+9.09%)
Jun 03, 2020 9.412 9.731 9.412 9.651 40,005 +0.24(+2.54%)
Jun 02, 2020 9.491 9.571 9.412 9.412 35,611 +0.08(+0.85%)
Jun 01, 2020 9.332 9.491 9.332 9.332 34,581 -0.08(-0.85%)
May 29, 2020 9.412 9.491 9.252 9.412 38,516 -0.08(-0.84%)
May 28, 2020 9.651 9.651 9.412 9.491 45,037 +0.00(+0.00%)
May 27, 2020 9.491 9.651 9.491 9.491 36,009 -0.08(-0.83%)
May 26, 2020 9.571 9.651 9.252 9.571 63,012 +0.40(+4.35%)
May 22, 2020 9.412 9.412 8.933 9.172 61,410 -0.24(-2.54%)
May 21, 2020 9.571 9.571 9.332 9.412 23,697 +0.16(+1.72%)
May 20, 2020 9.252 9.651 9.172 9.252 62,619 +0.00(+0.00%)
May 19, 2020 9.810 9.850 9.252 9.252 55,565 -0.48(-4.92%)
May 18, 2020 9.970 10.29 9.731 9.731 82,543 -0.08(-0.81%)
May 15, 2020 9.970 9.970 9.810 9.810 18,204 -0.16(-1.60%)
May 14, 2020 9.412 10.05 9.252 9.970 36,244 +0.24(+2.46%)
May 13, 2020 10.29 10.69 9.491 9.731 56,430 -0.24(-2.40%)
May 12, 2020 10.61 10.73 9.970 9.970 48,788 -0.64(-6.02%)
May 11, 2020 10.93 10.93 10.53 10.61 46,765 -0.16(-1.48%)
May 08, 2020 10.85 10.97 10.61 10.77 33,187 +0.16(+1.50%)
May 07, 2020 10.53 11.01 10.51 10.61 56,730 +0.32(+3.10%)
May 06, 2020 11.09 11.09 10.13 10.29 69,745 -0.64(-5.84%)
May 05, 2020 10.85 11.17 10.69 10.93 49,109 +0.48(+4.58%)
May 04, 2020 10.13 10.45 9.970 10.45 53,884 +0.08(+0.77%)
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.