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 (%)
Aug 31, 2020 6.908 6.908 6.713 6.729 27,864 -0.15(-2.25%)
Aug 28, 2020 6.631 6.892 6.631 6.883 49,898 +0.29(+4.44%)
Aug 27, 2020 6.558 6.623 6.509 6.591 61,369 +0.06(+0.87%)
Aug 26, 2020 6.753 6.799 6.534 6.534 46,512 -0.22(-3.25%)
Aug 25, 2020 6.835 6.851 6.696 6.753 43,007 -0.07(-1.07%)
Aug 24, 2020 6.835 6.898 6.818 6.826 28,266 -0.01(-0.12%)
Aug 21, 2020 6.835 6.848 6.680 6.835 67,597 -0.07(-1.06%)
Aug 20, 2020 6.965 6.989 6.843 6.908 57,520 -0.09(-1.28%)
Aug 19, 2020 7.071 7.103 6.997 6.997 48,748 -0.07(-1.04%)
Aug 18, 2020 7.079 7.168 7.022 7.071 19,257 -0.07(-0.91%)
Aug 17, 2020 7.111 7.168 7.091 7.136 27,792 -0.02(-0.23%)
Aug 14, 2020 7.071 7.160 7.071 7.152 32,323 +0.03(+0.40%)
Aug 13, 2020 7.160 7.184 7.095 7.123 27,170 -0.04(-0.62%)
Aug 12, 2020 7.201 7.225 7.128 7.168 69,475 +0.02(+0.23%)
Aug 11, 2020 7.290 7.379 7.152 7.152 75,789 -0.07(-1.00%)
Aug 10, 2020 7.054 7.258 7.054 7.224 35,642 +0.16(+2.23%)
Aug 07, 2020 6.989 7.079 6.989 7.066 52,602 -0.03(-0.40%)
Aug 06, 2020 7.128 7.150 7.046 7.095 53,067 +0.02(+0.23%)
Aug 05, 2020 6.916 7.111 6.916 7.079 72,392 +0.27(+3.94%)
Aug 04, 2020 6.778 6.892 6.713 6.810 41,215 +0.03(+0.42%)
Aug 03, 2020 6.639 6.851 6.631 6.782 67,695 +0.14(+2.14%)
Jul 31, 2020 6.818 6.835 6.631 6.639 66,122 -0.19(-2.74%)
Jul 30, 2020 6.908 6.908 6.761 6.826 25,233 -0.13(-1.93%)
Jul 29, 2020 6.745 6.973 6.726 6.961 66,164 +0.19(+2.82%)
Jul 28, 2020 6.786 6.867 6.737 6.770 26,195 -0.04(-0.60%)
Jul 27, 2020 6.957 6.981 6.810 6.810 30,233 -0.13(-1.88%)
Jul 24, 2020 7.095 7.095 6.859 6.940 48,301 -0.10(-1.39%)
Jul 23, 2020 7.152 7.176 6.997 7.038 31,615 -0.13(-1.82%)
Jul 22, 2020 7.331 7.331 7.130 7.168 34,705 -0.20(-2.76%)
Jul 21, 2020 7.111 7.396 7.014 7.372 87,784 +0.29(+4.14%)
Jul 20, 2020 7.103 7.201 7.079 7.079 19,978 -0.11(-1.58%)
Jul 17, 2020 7.062 7.217 6.997 7.193 61,083 +0.07(+1.03%)
Jul 16, 2020 7.079 7.193 6.932 7.119 105,133 +0.02(+0.34%)
Jul 15, 2020 6.696 7.144 6.656 7.095 134,544 +0.48(+7.26%)
Jul 14, 2020 6.574 6.631 6.501 6.615 103,322 -0.02(-0.25%)
Jul 13, 2020 6.892 6.948 6.607 6.631 63,177 -0.20(-2.86%)
Jul 10, 2020 6.680 6.833 6.591 6.826 92,300 +0.08(+1.21%)
Jul 09, 2020 6.957 6.971 6.631 6.745 109,901 -0.22(-3.15%)
Jul 08, 2020 6.883 7.103 6.867 6.965 73,655 +0.07(+1.06%)
Jul 07, 2020 6.859 7.038 6.721 6.892 145,005 +0.01(+0.12%)
Jul 06, 2020 7.176 7.416 6.778 6.883 189,431 -0.25(-3.57%)
Jul 02, 2020 7.486 7.567 7.079 7.138 68,506 -0.25(-3.44%)
Jul 01, 2020 7.567 7.648 7.323 7.393 51,984 -0.17(-2.30%)
Jun 30, 2020 7.404 7.648 7.323 7.567 99,137 -0.06(-0.80%)
Jun 29, 2020 7.812 7.892 7.486 7.628 75,031 -0.26(-3.34%)
Jun 26, 2020 8.218 8.218 7.811 7.892 35,654 -0.22(-2.70%)
Jun 25, 2020 8.055 8.381 7.811 8.110 92,832 +0.14(+1.71%)
Jun 24, 2020 8.055 8.218 7.730 7.974 66,884 -0.24(-2.97%)
Jun 23, 2020 8.543 8.543 8.055 8.218 79,862 -0.24(-2.88%)
Jun 22, 2020 8.543 8.624 8.381 8.462 41,949 -0.08(-0.95%)
Jun 19, 2020 8.787 8.950 8.381 8.543 65,384 -0.16(-1.87%)
Jun 18, 2020 8.462 8.787 8.381 8.706 29,125 +0.16(+1.90%)
Jun 17, 2020 8.462 8.706 8.462 8.543 41,447 -0.16(-1.87%)
Jun 16, 2020 9.357 9.357 8.543 8.706 76,835 -0.22(-2.51%)
Jun 15, 2020 8.132 9.009 7.973 8.930 193,170 +0.60(+7.18%)
Jun 12, 2020 8.611 8.770 8.212 8.332 85,262 +0.44(+5.56%)
Jun 11, 2020 8.611 8.691 7.495 7.893 124,791 -1.36(-14.66%)
Jun 10, 2020 9.647 9.647 8.770 9.249 165,041 -0.24(-2.52%)
Jun 09, 2020 9.966 10.05 9.408 9.488 160,193 -0.40(-4.03%)
Jun 08, 2020 10.29 10.68 9.169 9.887 387,651 -1.28(-11.43%)
Jun 05, 2020 10.76 11.56 10.76 11.16 111,275 +0.64(+6.06%)
Jun 04, 2020 9.647 10.76 9.568 10.52 127,355 +0.88(+9.09%)
Jun 03, 2020 9.408 9.727 9.408 9.647 40,019 +0.24(+2.54%)
Jun 02, 2020 9.488 9.568 9.408 9.408 35,624 +0.08(+0.85%)
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.