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 (%)
Jul 31, 2015 13.03 13.12 12.98 13.04 260,351 +0.01(+0.08%)
Jul 30, 2015 13.32 13.40 12.99 13.03 349,321 -0.27(-2.03%)
Jul 29, 2015 12.97 13.47 12.94 13.30 314,581 +0.27(+2.07%)
Jul 28, 2015 12.55 13.15 12.53 13.03 321,132 +0.46(+3.66%)
Jul 27, 2015 12.38 12.63 12.32 12.57 244,235 +0.10(+0.80%)
Jul 24, 2015 12.30 12.51 12.24 12.47 278,922 +0.19(+1.55%)
Jul 23, 2015 12.40 12.59 12.25 12.28 391,140 -0.18(-1.44%)
Jul 22, 2015 12.81 12.83 12.41 12.46 362,546 -0.35(-2.73%)
Jul 21, 2015 13.10 13.18 12.77 12.81 243,123 -0.26(-1.99%)
Jul 20, 2015 13.40 13.45 13.03 13.07 208,175 -0.33(-2.46%)
Jul 17, 2015 13.65 13.72 13.38 13.40 183,816 -0.23(-1.69%)
Jul 16, 2015 13.95 13.99 13.62 13.63 189,095 -0.29(-2.08%)
Jul 15, 2015 14.10 14.18 13.90 13.92 178,967 -0.21(-1.49%)
Jul 14, 2015 14.09 14.34 14.07 14.13 139,511 +0.03(+0.21%)
Jul 13, 2015 14.05 14.19 14.01 14.10 215,804 +0.11(+0.79%)
Jul 10, 2015 13.97 14.04 13.86 13.99 113,501 +0.17(+1.23%)
Jul 09, 2015 13.89 13.96 13.72 13.82 222,264 +0.12(+0.88%)
Jul 08, 2015 13.80 13.90 13.66 13.70 147,385 -0.22(-1.58%)
Jul 07, 2015 13.61 13.97 13.38 13.92 209,136 +0.24(+1.75%)
Jul 06, 2015 13.73 13.85 13.64 13.68 184,434 -0.20(-1.44%)
Jul 02, 2015 13.67 13.88 13.88 13.88 276,700 +0.18(+1.31%)
Jul 01, 2015 13.86 13.86 13.63 13.70 264,318 -0.10(-0.72%)
Jun 30, 2015 14.00 14.00 13.63 13.80 253,273 -0.11(-0.79%)
Jun 29, 2015 14.04 14.05 13.82 13.91 154,983 -0.22(-1.56%)
Jun 26, 2015 14.43 14.47 14.07 14.13 136,763 -0.36(-2.48%)
Jun 25, 2015 14.71 14.72 14.43 14.49 209,687 -0.16(-1.09%)
Jun 24, 2015 14.74 14.77 14.58 14.65 183,167 -0.04(-0.27%)
Jun 23, 2015 14.85 14.94 14.65 14.69 163,046 -0.13(-0.88%)
Jun 22, 2015 15.02 15.02 14.82 14.82 157,385 -0.10(-0.67%)
Jun 19, 2015 14.92 14.94 14.80 14.92 119,635 -0.01(-0.07%)
Jun 18, 2015 14.97 15.02 14.90 14.93 130,788 +0.01(+0.07%)
Jun 17, 2015 14.90 14.98 14.79 14.92 132,903 +0.08(+0.54%)
Jun 16, 2015 14.88 14.92 14.81 14.84 146,545 -0.04(-0.27%)
Jun 15, 2015 14.86 14.98 14.79 14.88 242,031 -0.04(-0.27%)
Jun 12, 2015 14.95 14.96 14.79 14.92 88,256 -0.06(-0.40%)
Jun 11, 2015 15.08 15.08 14.94 14.98 102,206 -0.10(-0.66%)
Jun 10, 2015 15.07 15.16 15.03 15.08 279,667 +0.04(+0.27%)
Jun 09, 2015 15.09 15.12 15.00 15.04 78,298 -0.02(-0.13%)
Jun 08, 2015 15.13 15.13 14.95 15.06 113,934 -0.01(-0.07%)
Jun 05, 2015 15.10 15.17 15.01 15.07 129,593 -0.04(-0.26%)
Jun 04, 2015 15.27 15.35 15.10 15.11 129,420 -0.26(-1.69%)
Jun 03, 2015 15.64 15.64 15.36 15.37 107,955 -0.24(-1.54%)
Jun 02, 2015 15.61 15.64 15.56 15.61 90,420 +0.03(+0.19%)
Jun 01, 2015 15.67 15.70 15.56 15.58 83,190 -0.05(-0.32%)
May 29, 2015 16.00 16.00 15.58 15.63 192,534 -0.13(-0.82%)
May 28, 2015 15.85 15.85 15.65 15.76 220,713 -0.13(-0.82%)
May 27, 2015 15.70 15.89 15.57 15.89 197,253 +0.19(+1.21%)
May 26, 2015 15.73 15.74 15.48 15.70 172,791 -0.06(-0.38%)
May 22, 2015 15.74 15.76 15.76 15.76 92,600 +0.00(+0.00%)
May 21, 2015 15.89 15.94 15.72 15.76 155,209 -0.05(-0.32%)
May 20, 2015 15.98 16.19 15.80 15.81 140,195 -0.38(-2.35%)
May 19, 2015 16.22 16.22 16.07 16.19 127,215 -0.04(-0.24%)
May 18, 2015 16.14 16.30 16.10 16.23 83,628 +0.02(+0.12%)
May 15, 2015 16.22 16.26 16.12 16.21 139,244 -0.02(-0.12%)
May 14, 2015 16.20 16.30 16.12 16.23 148,591 +0.06(+0.37%)
May 13, 2015 16.10 16.24 16.01 16.17 95,925 +0.29(+1.83%)
May 12, 2015 15.78 15.89 15.70 15.88 119,475 +0.15(+0.95%)
May 11, 2015 15.95 15.97 15.72 15.73 126,167 -0.19(-1.19%)
May 08, 2015 15.95 16.08 15.90 15.92 89,389 +0.02(+0.13%)
May 07, 2015 16.08 16.08 15.85 15.90 91,437 -0.10(-0.62%)
May 06, 2015 16.39 16.39 15.93 16.00 196,892 -0.31(-1.90%)
May 05, 2015 16.33 16.43 16.26 16.31 65,409 +0.03(+0.18%)
May 04, 2015 16.37 16.38 16.24 16.28 126,821 -0.02(-0.12%)
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.