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 7.404 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%)
Jun 01, 2020 9.328 9.488 9.328 9.328 34,594 -0.08(-0.85%)
May 29, 2020 9.408 9.488 9.249 9.408 38,530 -0.08(-0.84%)
May 28, 2020 9.647 9.647 9.408 9.488 45,053 +0.00(+0.00%)
May 27, 2020 9.488 9.647 9.488 9.488 36,022 -0.08(-0.83%)
May 26, 2020 9.568 9.647 9.249 9.568 63,034 +0.40(+4.35%)
May 22, 2020 9.408 9.408 8.930 9.169 61,432 -0.24(-2.54%)
May 21, 2020 9.568 9.568 9.328 9.408 23,705 +0.16(+1.72%)
May 20, 2020 9.249 9.647 9.169 9.249 62,642 +0.00(+0.00%)
May 19, 2020 9.807 9.847 9.249 9.249 55,585 -0.48(-4.92%)
May 18, 2020 9.966 10.29 9.727 9.727 82,572 -0.08(-0.81%)
May 15, 2020 9.966 9.966 9.807 9.807 18,211 -0.16(-1.60%)
May 14, 2020 9.408 10.05 9.249 9.966 36,257 +0.24(+2.46%)
May 13, 2020 10.29 10.68 9.488 9.727 56,450 -0.24(-2.40%)
May 12, 2020 10.60 10.73 9.966 9.966 48,806 -0.64(-6.02%)
May 11, 2020 10.92 10.92 10.52 10.60 46,782 -0.16(-1.48%)
May 08, 2020 10.84 10.96 10.60 10.76 33,199 +0.16(+1.50%)
May 07, 2020 10.52 11.00 10.51 10.60 56,750 +0.32(+3.10%)
May 06, 2020 11.08 11.08 10.13 10.29 69,770 -0.64(-5.84%)
May 05, 2020 10.84 11.16 10.68 10.92 49,127 +0.48(+4.58%)
May 04, 2020 10.13 10.44 9.966 10.44 53,903 +0.08(+0.77%)
May 01, 2020 10.60 10.76 10.13 10.36 75,178 -0.32(-2.98%)
Apr 30, 2020 11.08 11.31 10.21 10.68 114,246 +0.48(+4.69%)
Apr 29, 2020 9.328 10.60 9.249 10.21 132,559 +1.04(+11.30%)
Apr 28, 2020 9.169 9.328 9.009 9.169 44,890 +0.16(+1.77%)
Apr 27, 2020 9.328 9.488 8.930 9.009 47,814 -0.08(-0.88%)
Apr 24, 2020 9.249 9.328 9.009 9.089 72,770 -0.08(-0.87%)
Apr 23, 2020 8.930 9.328 8.770 9.169 88,245 +0.64(+7.48%)
Apr 22, 2020 8.770 8.850 8.372 8.531 88,946 +0.16(+1.90%)
Apr 21, 2020 8.372 8.531 7.973 8.372 80,395 +0.08(+0.96%)
Apr 20, 2020 8.451 9.089 8.132 8.292 110,551 -0.72(-7.96%)
Apr 17, 2020 9.408 9.408 8.611 9.009 71,403 -0.08(-0.88%)
Apr 16, 2020 9.009 9.169 8.770 9.089 49,695 +0.08(+0.88%)
Apr 15, 2020 9.408 9.464 8.691 9.009 97,042 -0.64(-6.61%)
Apr 14, 2020 9.966 10.29 9.328 9.647 161,731 +0.32(+3.42%)
Apr 13, 2020 9.562 9.950 8.629 9.328 254,844 +1.01(+12.15%)
Apr 09, 2020 9.095 9.173 8.007 8.318 191,081 +0.39(+4.90%)
Apr 08, 2020 8.162 8.162 7.851 7.929 157,233 +0.16(+2.00%)
Apr 07, 2020 7.774 8.240 7.657 7.774 93,144 +0.31(+4.17%)
Apr 06, 2020 7.696 7.696 7.074 7.463 107,549 +0.23(+3.23%)
Apr 03, 2020 8.318 8.326 7.203 7.230 94,369 -0.47(-6.13%)
Apr 02, 2020 7.540 8.551 7.153 7.701 121,545 +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.