Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearBridge American Energy MLP Fund Inc. (NY: CBA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 16, 2018 6.750 6.750 6.750 0 -0.07(-1.03%)
Nov 15, 2018 6.820 6.880 6.790 6.820 334,062 -0.05(-0.73%)
Nov 14, 2018 6.920 6.960 6.840 6.870 328,235 +0.03(+0.44%)
Nov 13, 2018 6.910 6.957 6.810 6.840 341,588 -0.07(-1.01%)
Nov 12, 2018 7.060 7.080 6.910 6.910 115,663 -0.18(-2.54%)
Nov 09, 2018 7.100 7.150 7.000 7.090 131,000 -0.08(-1.12%)
Nov 08, 2018 7.140 7.290 7.140 7.170 275,766 +0.04(+0.56%)
Nov 07, 2018 7.020 7.150 7.020 7.130 148,804 +0.16(+2.30%)
Nov 06, 2018 6.880 6.990 6.850 6.970 143,636 +0.08(+1.16%)
Nov 05, 2018 6.780 6.900 6.750 6.890 238,920 +0.14(+2.07%)
Nov 02, 2018 6.820 6.855 6.700 6.750 209,500 -0.06(-0.88%)
Nov 01, 2018 6.740 6.860 6.730 6.810 204,285 +0.11(+1.64%)
Oct 31, 2018 6.710 6.863 6.690 6.700 222,109 +0.04(+0.60%)
Oct 30, 2018 6.640 6.711 6.570 6.660 365,198 -0.01(-0.15%)
Oct 29, 2018 6.890 6.914 6.550 6.670 202,338 -0.19(-2.77%)
Oct 26, 2018 6.960 6.990 6.750 6.860 331,600 -0.19(-2.70%)
Oct 25, 2018 7.090 7.106 6.950 7.050 292,278 +0.03(+0.43%)
Oct 24, 2018 7.260 7.277 7.020 7.020 188,615 -0.24(-3.31%)
Oct 23, 2018 7.390 7.390 7.130 7.260 177,570 -0.19(-2.55%)
Oct 22, 2018 7.620 7.620 7.450 7.450 105,762 -0.13(-1.72%)
Oct 19, 2018 7.560 7.690 7.560 7.580 70,300 +0.02(+0.26%)
Oct 18, 2018 7.570 7.670 7.500 7.560 132,338 -0.08(-1.05%)
Oct 17, 2018 7.680 7.680 7.550 7.640 148,443 -0.04(-0.52%)
Oct 16, 2018 7.540 7.690 7.530 7.680 81,571 +0.18(+2.40%)
Oct 15, 2018 7.470 7.593 7.450 7.500 87,737 +0.00(+0.00%)
Oct 12, 2018 7.560 7.660 7.400 7.500 114,500 -0.02(-0.27%)
Oct 11, 2018 7.710 7.740 7.450 7.520 367,050 -0.22(-2.84%)
Oct 10, 2018 7.890 7.890 7.720 7.740 80,696 -0.17(-2.15%)
Oct 09, 2018 7.800 7.920 7.800 7.910 77,381 +0.08(+1.02%)
Oct 08, 2018 7.850 7.900 7.810 7.830 53,445 -0.07(-0.89%)
Oct 05, 2018 7.900 7.980 7.860 7.900 63,900 -0.02(-0.25%)
Oct 04, 2018 8.090 8.100 7.900 7.920 105,427 -0.16(-1.98%)
Oct 03, 2018 8.020 8.080 8.020 8.080 147,660 +0.05(+0.62%)
Oct 02, 2018 8.100 8.110 8.000 8.030 156,535 -0.02(-0.25%)
Oct 01, 2018 7.930 8.050 7.900 8.050 157,753 +0.18(+2.29%)
Sep 28, 2018 7.800 7.910 7.800 7.870 146,600 +0.05(+0.64%)
Sep 27, 2018 7.720 7.820 7.710 7.820 133,078 +0.12(+1.56%)
Sep 26, 2018 7.730 7.771 7.690 7.700 265,813 -0.06(-0.77%)
Sep 25, 2018 7.840 7.849 7.730 7.760 361,603 -0.07(-0.89%)
Sep 24, 2018 7.960 7.990 7.830 7.830 223,149 -0.12(-1.51%)
Sep 21, 2018 7.920 7.975 7.920 7.950 116,900 +0.01(+0.13%)
Sep 20, 2018 7.920 7.970 7.880 7.940 139,570 +0.02(+0.25%)
Sep 19, 2018 7.890 7.950 7.873 7.920 192,249 +0.03(+0.38%)
Sep 18, 2018 7.890 7.930 7.860 7.890 165,744 -0.01(-0.13%)
Sep 17, 2018 7.890 7.940 7.887 7.900 104,678 +0.00(+0.00%)
Sep 14, 2018 7.960 7.960 7.870 7.900 109,000 -0.07(-0.88%)
Sep 13, 2018 8.030 8.040 7.960 7.970 107,735 -0.04(-0.50%)
Sep 12, 2018 7.990 8.050 7.980 8.010 141,039 +0.00(+0.00%)
Sep 11, 2018 7.890 8.020 7.869 8.010 124,281 +0.11(+1.39%)
Sep 10, 2018 7.800 7.910 7.800 7.900 168,400 +0.08(+1.02%)
Sep 07, 2018 7.950 7.950 7.780 7.820 338,000 -0.16(-2.01%)
Sep 06, 2018 8.010 8.080 7.950 7.980 111,172 -0.07(-0.87%)
Sep 05, 2018 8.020 8.060 7.930 8.050 339,697 -0.03(-0.37%)
Sep 04, 2018 7.930 8.090 7.890 8.080 324,596 +0.12(+1.51%)
Aug 31, 2018 7.960 7.960 7.960 0 +0.00(+0.00%)
Aug 30, 2018 8.040 8.040 7.900 7.960 208,651 -0.09(-1.12%)
Aug 29, 2018 8.100 8.140 8.040 8.050 194,373 -0.07(-0.86%)
Aug 28, 2018 8.190 8.210 8.090 8.120 341,091 -0.07(-0.85%)
Aug 27, 2018 8.130 8.190 8.080 8.190 218,818 +0.06(+0.74%)
Aug 24, 2018 8.170 8.190 8.100 8.130 235,800 +0.01(+0.12%)
Aug 23, 2018 8.130 8.159 8.076 8.120 171,253 +0.00(+0.00%)
Aug 22, 2018 8.061 8.140 8.013 8.120 137,014 +0.08(+0.97%)
Aug 21, 2018 8.218 8.229 8.042 8.042 225,340 -0.18(-2.14%)
Aug 20, 2018 8.091 8.227 8.081 8.218 126,726 +0.13(+1.57%)
Aug 17, 2018 8.022 8.091 7.983 8.091 105,024 +0.11(+1.34%)
Aug 16, 2018 7.935 8.015 7.925 7.983 105,541 +0.02(+0.25%)
Aug 15, 2018 8.032 8.043 7.857 7.964 95,123 -0.13(-1.57%)
Aug 14, 2018 8.110 8.130 8.061 8.091 104,255 +0.02(+0.24%)
Aug 13, 2018 8.276 8.276 8.042 8.071 131,706 -0.18(-2.13%)
Aug 10, 2018 8.237 8.315 8.237 8.247 109,328 +0.02(+0.24%)
Aug 09, 2018 8.140 8.266 8.140 8.227 149,894 +0.09(+1.08%)
Aug 08, 2018 8.110 8.150 8.032 8.140 164,755 -0.03(-0.36%)
Aug 07, 2018 8.198 8.265 8.110 8.169 172,896 +0.02(+0.24%)
Aug 06, 2018 8.130 8.160 8.100 8.149 201,920 +0.02(+0.24%)
Aug 03, 2018 8.091 8.140 8.071 8.130 151,850 +0.06(+0.73%)
Aug 02, 2018 7.905 8.091 7.856 8.071 215,159 +0.18(+2.22%)
Aug 01, 2018 7.837 7.935 7.817 7.896 79,978 +0.03(+0.37%)
Jul 31, 2018 7.788 7.876 7.778 7.866 100,008 +0.05(+0.62%)
Jul 30, 2018 7.769 7.827 7.750 7.817 110,840 +0.09(+1.14%)
Jul 27, 2018 7.944 7.954 7.710 7.730 147,956 -0.24(-3.06%)
Jul 26, 2018 7.866 7.993 7.833 7.974 154,642 +0.11(+1.36%)
Jul 25, 2018 7.700 7.866 7.700 7.866 156,908 +0.13(+1.64%)
Jul 24, 2018 7.700 7.817 7.671 7.739 119,882 +0.08(+1.02%)
Jul 23, 2018 7.632 7.681 7.593 7.661 134,213 +0.02(+0.26%)
Jul 20, 2018 7.769 7.778 7.622 7.642 74,502 -0.12(-1.51%)
Jul 19, 2018 7.739 7.837 7.661 7.759 194,487 +0.26(+3.45%)
Jul 18, 2018 7.369 7.525 7.290 7.500 107,091 +0.11(+1.53%)
Jul 17, 2018 7.398 7.408 7.369 7.387 118,092 -0.05(-0.67%)
Jul 16, 2018 7.456 7.466 7.408 7.437 95,603 -0.07(-0.91%)
Jul 13, 2018 7.427 7.515 7.417 7.505 128,277 +0.08(+1.05%)
Jul 12, 2018 7.388 7.437 7.352 7.427 136,182 +0.04(+0.55%)
Jul 11, 2018 7.408 7.456 7.349 7.386 111,307 -0.08(-1.07%)
Jul 10, 2018 7.525 7.548 7.437 7.466 86,450 -0.04(-0.52%)
Jul 09, 2018 7.466 7.515 7.466 7.505 73,247 +0.06(+0.79%)
Jul 06, 2018 7.349 7.450 7.349 7.447 131,675 +0.05(+0.66%)
Jul 05, 2018 7.349 7.437 7.349 7.398 134,863 +0.07(+0.93%)
Jul 03, 2018 7.329 7.329 7.329 0 +0.00(+0.00%)
Jul 02, 2018 7.349 7.369 7.262 7.329 98,279 -0.04(-0.53%)
Jun 29, 2018 7.359 7.375 7.290 7.369 82,163 +0.06(+0.80%)
Jun 28, 2018 7.339 7.369 7.261 7.310 167,797 -0.03(-0.40%)
Jun 27, 2018 7.486 7.520 7.320 7.339 99,682 -0.10(-1.31%)
Jun 26, 2018 7.320 7.437 7.295 7.437 123,316 +0.16(+2.14%)
Jun 25, 2018 7.505 7.542 7.271 7.281 153,657 -0.21(-2.86%)
Jun 22, 2018 7.515 7.564 7.466 7.495 131,330 +0.08(+1.05%)
Jun 21, 2018 7.515 7.515 7.378 7.417 102,660 -0.08(-1.04%)
Jun 20, 2018 7.408 7.495 7.408 7.495 101,063 +0.12(+1.59%)
Jun 19, 2018 7.398 7.417 7.339 7.378 172,025 -0.09(-1.18%)
Jun 18, 2018 7.339 7.476 7.329 7.466 232,407 +0.10(+1.32%)
Jun 15, 2018 7.573 7.360 7.369 101,949 -0.20(-2.71%)
Jun 14, 2018 7.593 7.632 7.564 7.573 103,359 +0.01(+0.13%)
Jun 13, 2018 7.710 7.710 7.544 7.564 93,205 -0.18(-2.27%)
Jun 12, 2018 7.739 7.808 7.710 7.739 102,487 +0.00(+0.00%)
Jun 11, 2018 7.564 7.739 7.515 7.739 139,189 +0.13(+1.67%)
Jun 08, 2018 7.691 7.695 7.573 7.612 115,365 -0.06(-0.76%)
Jun 07, 2018 7.632 7.700 7.610 7.671 95,008 +0.07(+0.90%)
Jun 06, 2018 7.583 7.603 136,102 -0.09(-1.14%)
Jun 05, 2018 7.642 7.720 7.642 7.691 168,001 -0.05(-0.63%)
Jun 04, 2018 7.710 7.739 7.622 7.739 237,011 +0.07(+0.89%)
Jun 01, 2018 7.554 7.681 7.544 7.671 353,583 +0.13(+1.68%)
May 31, 2018 7.456 7.564 7.408 7.544 300,036 +0.11(+1.44%)
May 30, 2018 7.290 7.447 7.290 7.437 331,806 +0.18(+2.42%)
May 29, 2018 7.173 7.364 7.173 7.261 328,970 +0.03(+0.40%)
May 25, 2018 7.232 7.232 7.232 0 -0.16(-2.11%)
May 24, 2018 7.515 7.515 7.369 7.388 149,079 -0.16(-2.07%)
May 23, 2018 7.486 7.554 7.447 7.544 201,075 +0.00(+0.00%)
May 22, 2018 7.544 7.601 7.516 7.544 247,012 -0.01(-0.13%)
May 21, 2018 7.544 7.592 7.535 7.554 120,854 +0.05(+0.63%)
May 18, 2018 7.573 7.573 7.497 7.506 115,966 -0.08(-1.00%)
May 17, 2018 7.478 7.611 7.478 7.582 235,694 +0.14(+1.92%)
May 16, 2018 7.401 7.468 7.363 7.440 103,894 +0.03(+0.39%)
May 15, 2018 7.411 7.440 7.344 7.411 139,164 -0.02(-0.26%)
May 14, 2018 7.278 7.430 7.278 7.430 127,021 +0.19(+2.63%)
May 11, 2018 7.259 7.335 7.240 7.240 202,404 -0.01(-0.13%)
May 10, 2018 7.240 7.278 7.183 7.249 144,679 +0.07(+0.93%)
May 09, 2018 7.088 7.240 7.088 7.183 170,446 +0.12(+1.75%)
May 08, 2018 7.021 7.088 6.923 7.059 176,381 +0.03(+0.41%)
May 07, 2018 6.964 7.078 6.945 7.030 178,909 +0.13(+1.93%)
May 04, 2018 6.869 6.934 6.850 6.897 124,583 -0.01(-0.14%)
May 03, 2018 6.954 6.968 6.869 6.907 170,420 -0.08(-1.09%)
May 02, 2018 7.049 7.088 6.983 6.983 134,866 -0.10(-1.48%)
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.