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, 2021 10.67 10.87 10.55 10.55 41,429 -0.14(-1.30%)
Apr 29, 2021 10.76 10.85 10.69 10.69 22,902 +0.07(+0.66%)
Apr 28, 2021 10.27 10.64 10.27 10.62 38,039 +0.36(+3.48%)
Apr 27, 2021 10.39 10.39 10.25 10.26 10,101 -0.10(-0.93%)
Apr 26, 2021 10.30 10.41 10.30 10.36 24,952 +0.06(+0.59%)
Apr 23, 2021 10.15 10.39 10.15 10.30 25,133 +0.13(+1.29%)
Apr 22, 2021 10.23 10.25 10.17 10.17 15,211 -0.03(-0.26%)
Apr 21, 2021 10.00 10.26 10.00 10.19 13,571 +0.13(+1.30%)
Apr 20, 2021 10.19 10.21 10.06 10.06 40,439 -0.13(-1.28%)
Apr 19, 2021 10.17 10.34 10.17 10.19 22,440 -0.02(-0.17%)
Apr 16, 2021 10.30 10.35 10.21 10.21 20,198 -0.09(-0.85%)
Apr 15, 2021 10.20 10.35 10.20 10.30 24,496 +0.09(+0.85%)
Apr 14, 2021 10.19 10.39 10.19 10.21 31,919 +0.01(+0.09%)
Apr 13, 2021 10.05 10.21 10.03 10.20 50,277 +0.23(+2.27%)
Apr 12, 2021 9.977 10.02 9.977 9.977 5,626 -0.03(-0.35%)
Apr 09, 2021 9.907 10.06 9.907 10.01 24,559 +0.08(+0.79%)
Apr 08, 2021 9.986 9.986 9.890 9.933 11,266 -0.05(-0.52%)
Apr 07, 2021 9.951 10.02 9.942 9.986 4,859 +0.05(+0.53%)
Apr 06, 2021 9.951 10.02 9.927 9.933 8,775 +0.05(+0.53%)
Apr 05, 2021 10.06 10.06 9.855 9.881 24,446 -0.10(-1.00%)
Apr 01, 2021 9.663 9.982 9.663 9.982 36,724 +0.44(+4.61%)
Mar 31, 2021 9.411 9.541 9.411 9.541 56,844 +0.04(+0.46%)
Mar 30, 2021 9.541 9.559 9.498 9.498 16,375 -0.10(-1.09%)
Mar 29, 2021 9.611 9.639 9.585 9.602 24,941 -0.05(-0.54%)
Mar 26, 2021 9.533 9.716 9.498 9.655 11,017 +0.17(+1.74%)
Mar 25, 2021 9.428 9.507 9.228 9.489 30,092 +0.06(+0.65%)
Mar 24, 2021 9.376 9.489 9.376 9.428 13,302 +0.10(+1.03%)
Mar 23, 2021 9.341 9.480 9.332 9.332 8,303 -0.15(-1.56%)
Mar 22, 2021 9.533 9.594 9.472 9.480 16,489 -0.05(-0.55%)
Mar 19, 2021 9.454 9.594 9.419 9.533 19,394 +0.03(+0.37%)
Mar 18, 2021 9.576 9.637 9.463 9.498 25,605 -0.18(-1.89%)
Mar 17, 2021 9.690 9.742 9.263 9.681 23,966 -0.04(-0.45%)
Mar 16, 2021 9.933 9.948 9.724 9.724 20,542 -0.20(-2.06%)
Mar 15, 2021 9.929 9.929 9.818 9.929 34,516 +0.06(+0.61%)
Mar 12, 2021 9.886 9.946 9.862 9.869 32,417 -0.01(-0.09%)
Mar 11, 2021 9.810 9.912 9.801 9.878 29,532 +0.08(+0.81%)
Mar 10, 2021 9.626 9.810 9.553 9.799 13,884 +0.22(+2.30%)
Mar 09, 2021 9.613 9.662 9.579 9.579 26,931 -0.01(-0.09%)
Mar 08, 2021 9.690 9.716 9.536 9.587 21,692 +0.01(+0.09%)
Mar 05, 2021 9.681 9.707 9.374 9.579 47,864 +0.07(+0.72%)
Mar 04, 2021 9.613 9.707 9.485 9.510 32,706 -0.02(-0.18%)
Mar 03, 2021 9.485 9.604 9.399 9.528 45,750 +0.13(+1.36%)
Mar 02, 2021 9.382 9.467 9.280 9.399 56,337 +0.03(+0.36%)
Mar 01, 2021 9.083 9.391 9.083 9.365 51,560 +0.35(+3.89%)
Feb 26, 2021 9.100 9.186 8.972 9.015 38,736 -0.19(-2.04%)
Feb 25, 2021 9.203 9.391 9.100 9.203 61,724 -0.09(-0.92%)
Feb 24, 2021 9.049 9.322 9.040 9.288 24,840 +0.26(+2.84%)
Feb 23, 2021 8.946 9.032 8.724 9.032 35,892 +0.11(+1.25%)
Feb 22, 2021 8.895 8.987 8.784 8.921 24,166 +0.15(+1.66%)
Feb 19, 2021 8.699 8.827 8.699 8.775 20,714 +0.08(+0.88%)
Feb 18, 2021 8.835 8.857 8.699 8.699 18,011 -0.16(-1.83%)
Feb 17, 2021 9.015 9.015 8.733 8.861 31,682 -0.08(-0.86%)
Feb 16, 2021 8.964 9.083 8.895 8.938 47,371 +0.09(+0.97%)
Feb 12, 2021 8.793 8.929 8.793 8.852 17,788 +0.05(+0.58%)
Feb 11, 2021 8.827 8.870 8.793 8.801 32,144 -0.04(-0.49%)
Feb 10, 2021 8.810 8.912 8.767 8.844 28,961 +0.01(+0.10%)
Feb 09, 2021 8.827 8.835 8.758 8.835 23,680 -0.03(-0.39%)
Feb 08, 2021 8.733 8.870 8.733 8.870 12,448 +0.18(+2.06%)
Feb 05, 2021 8.605 8.707 8.553 8.690 62,259 +0.15(+1.80%)
Feb 04, 2021 8.545 8.545 8.485 8.536 36,309 +0.03(+0.40%)
Feb 03, 2021 8.477 8.519 8.417 8.502 25,239 +0.07(+0.81%)
Feb 02, 2021 8.391 8.459 8.391 8.434 15,229 +0.15(+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.