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 )

N/A 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 29, 2016 10.80 10.89 10.54 10.77 55,696 +0.00(+0.00%)
Apr 28, 2016 10.91 11.05 10.76 10.77 106,083 -0.12(-1.10%)
Apr 27, 2016 10.78 11.10 10.60 10.89 123,904 +0.18(+1.68%)
Apr 26, 2016 10.61 10.75 10.53 10.71 91,852 +0.12(+1.13%)
Apr 25, 2016 10.75 10.76 10.52 10.59 41,267 -0.15(-1.40%)
Apr 22, 2016 10.62 10.80 10.62 10.74 51,929 +0.11(+1.03%)
Apr 21, 2016 10.51 10.82 10.32 10.63 96,684 +0.31(+3.00%)
Apr 20, 2016 9.940 10.50 9.940 10.32 90,380 +0.33(+3.31%)
Apr 19, 2016 9.470 10.01 9.470 9.990 99,742 +0.56(+5.94%)
Apr 18, 2016 9.100 9.480 8.930 9.430 130,569 +0.18(+1.95%)
Apr 15, 2016 9.250 9.410 9.216 9.250 77,650 -0.15(-1.60%)
Apr 14, 2016 9.500 9.760 9.350 9.400 93,390 -0.11(-1.16%)
Apr 13, 2016 9.520 9.560 9.430 9.510 140,472 -0.09(-0.94%)
Apr 12, 2016 9.500 9.750 9.500 9.600 380,982 +0.10(+1.05%)
Apr 11, 2016 9.440 9.620 9.360 9.500 72,684 +0.21(+2.26%)
Apr 08, 2016 9.590 9.760 9.280 9.290 114,399 -0.13(-1.38%)
Apr 07, 2016 9.520 9.620 9.410 9.420 42,732 -0.10(-1.05%)
Apr 06, 2016 9.440 9.619 9.400 9.520 54,014 +0.15(+1.60%)
Apr 05, 2016 9.640 9.640 9.290 9.370 55,407 -0.26(-2.65%)
Apr 04, 2016 10.12 10.12 9.610 9.625 24,413 -0.37(-3.65%)
Apr 01, 2016 10.15 10.35 9.950 9.990 20,298 -0.29(-2.82%)
Mar 31, 2016 10.17 10.45 10.17 10.28 67,517 +0.03(+0.29%)
Mar 30, 2016 10.27 10.54 10.24 10.25 32,036 +0.25(+2.50%)
Mar 29, 2016 9.960 10.11 9.950 10.00 55,546 -0.19(-1.86%)
Mar 28, 2016 10.35 10.35 10.10 10.19 41,537 -0.09(-0.88%)
Mar 24, 2016 10.13 10.28 10.28 10.28 23,800 -0.09(-0.87%)
Mar 23, 2016 10.42 10.62 10.37 10.37 53,410 -0.13(-1.24%)
Mar 22, 2016 10.29 10.51 10.28 10.50 41,926 +0.21(+2.04%)
Mar 21, 2016 10.59 10.62 10.25 10.29 28,623 -0.27(-2.56%)
Mar 18, 2016 10.92 10.94 10.46 10.56 78,155 -0.25(-2.31%)
Mar 17, 2016 10.81 11.08 10.70 10.81 58,944 +0.21(+1.98%)
Mar 16, 2016 10.10 10.68 10.10 10.60 62,666 +0.65(+6.53%)
Mar 15, 2016 10.14 10.25 9.860 9.950 60,429 -0.39(-3.73%)
Mar 14, 2016 10.18 10.37 10.13 10.34 37,375 +0.01(+0.05%)
Mar 11, 2016 10.48 10.55 10.28 10.33 66,111 -0.07(-0.67%)
Mar 10, 2016 10.89 10.89 10.27 10.40 56,626 -0.34(-3.17%)
Mar 09, 2016 10.79 10.79 10.31 10.74 81,842 -0.06(-0.56%)
Mar 08, 2016 10.57 10.83 10.25 10.80 81,388 +0.05(+0.47%)
Mar 07, 2016 10.65 10.80 10.42 10.75 48,227 +0.21(+1.99%)
Mar 04, 2016 10.37 10.57 10.15 10.54 60,041 +0.40(+3.94%)
Mar 03, 2016 9.820 10.18 9.630 10.14 73,071 +0.38(+3.89%)
Mar 02, 2016 9.500 9.890 9.280 9.760 69,992 +0.40(+4.27%)
Mar 01, 2016 9.500 9.560 9.350 9.360 51,564 -0.08(-0.85%)
Feb 29, 2016 9.650 9.650 9.390 9.440 28,911 +0.26(+2.83%)
Feb 26, 2016 9.590 9.778 9.130 9.180 62,601 +0.06(+0.66%)
Feb 25, 2016 9.090 9.270 9.000 9.120 69,918 -0.05(-0.55%)
Feb 24, 2016 8.720 9.370 8.370 9.170 78,082 +0.33(+3.73%)
Feb 23, 2016 9.540 9.540 8.740 8.840 69,516 -0.06(-0.67%)
Feb 22, 2016 9.000 9.100 8.853 8.900 77,145 +0.36(+4.22%)
Feb 19, 2016 8.570 8.570 8.250 8.540 66,220 -0.07(-0.81%)
Feb 18, 2016 8.730 8.730 8.380 8.610 80,545 +0.14(+1.65%)
Feb 17, 2016 8.350 8.870 8.200 8.470 123,726 +0.61(+7.76%)
Feb 16, 2016 7.790 7.940 7.570 7.860 81,403 +0.42(+5.65%)
Feb 12, 2016 7.060 7.440 7.440 7.440 111,900 +0.60(+8.77%)
Feb 11, 2016 7.220 7.390 6.770 6.840 102,248 -0.48(-6.56%)
Feb 10, 2016 7.380 7.691 7.270 7.320 50,499 -0.15(-2.01%)
Feb 09, 2016 7.750 7.870 7.250 7.470 84,875 -0.58(-7.20%)
Feb 08, 2016 8.990 8.990 7.900 8.050 235,301 -1.12(-12.21%)
Feb 05, 2016 9.360 9.420 9.060 9.170 61,959 -0.20(-2.13%)
Feb 04, 2016 9.160 9.547 8.970 9.370 101,757 +0.26(+2.85%)
Feb 03, 2016 9.030 9.201 8.700 9.110 83,695 +0.33(+3.76%)
Feb 02, 2016 8.880 9.020 8.650 8.780 100,066 -0.24(-2.66%)
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.