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 (%)
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%)
May 01, 2020 10.61 10.77 10.13 10.37 75,151 -0.32(-2.98%)
Apr 30, 2020 11.09 11.31 10.21 10.69 114,205 +0.48(+4.69%)
Apr 29, 2020 9.332 10.61 9.252 10.21 132,512 +1.04(+11.30%)
Apr 28, 2020 9.172 9.332 9.013 9.172 44,874 +0.16(+1.77%)
Apr 27, 2020 9.332 9.491 8.933 9.013 47,797 -0.08(-0.88%)
Apr 24, 2020 9.252 9.332 9.013 9.092 72,744 -0.08(-0.87%)
Apr 23, 2020 8.933 9.332 8.773 9.172 88,213 +0.64(+7.48%)
Apr 22, 2020 8.773 8.853 8.375 8.534 88,914 +0.16(+1.90%)
Apr 21, 2020 8.375 8.534 7.976 8.375 80,366 +0.08(+0.96%)
Apr 20, 2020 8.454 9.092 8.135 8.295 110,511 -0.72(-7.96%)
Apr 17, 2020 9.412 9.412 8.614 9.013 71,377 -0.08(-0.88%)
Apr 16, 2020 9.013 9.172 8.773 9.092 49,677 +0.08(+0.88%)
Apr 15, 2020 9.412 9.467 8.694 9.013 97,007 -0.64(-6.61%)
Apr 14, 2020 9.970 10.29 9.331 9.651 161,673 +0.32(+3.42%)
Apr 13, 2020 9.565 9.954 8.632 9.332 254,753 +1.01(+12.15%)
Apr 09, 2020 9.098 9.176 8.010 8.321 191,012 +0.39(+4.90%)
Apr 08, 2020 8.165 8.165 7.854 7.932 157,177 +0.16(+2.00%)
Apr 07, 2020 7.776 8.243 7.660 7.776 93,111 +0.31(+4.17%)
Apr 06, 2020 7.699 7.699 7.077 7.465 107,510 +0.23(+3.23%)
Apr 03, 2020 8.321 8.329 7.206 7.232 94,336 -0.47(-6.13%)
Apr 02, 2020 7.543 8.554 7.155 7.704 121,502 +0.61(+8.62%)
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.