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 (%)
Dec 30, 2016 7.781 7.781 7.781 0 +0.02(+0.22%)
Dec 29, 2016 7.781 7.807 7.747 7.764 393,935 -0.02(-0.21%)
Dec 28, 2016 7.917 7.917 7.764 7.781 278,858 -0.08(-0.98%)
Dec 27, 2016 7.900 7.908 7.858 7.858 355,582 +0.00(+0.00%)
Dec 23, 2016 7.858 7.858 7.858 0 +0.04(+0.54%)
Dec 22, 2016 7.680 7.847 7.663 7.815 368,498 +0.16(+2.10%)
Dec 21, 2016 7.612 7.654 7.586 7.654 329,921 +0.08(+1.01%)
Dec 20, 2016 7.569 7.629 7.561 7.578 356,736 +0.02(+0.22%)
Dec 19, 2016 7.510 7.561 7.479 7.561 617,478 +0.08(+1.13%)
Dec 16, 2016 7.408 7.485 7.408 7.476 347,502 +0.06(+0.80%)
Dec 15, 2016 7.400 7.485 7.374 7.417 356,672 -0.04(-0.57%)
Dec 14, 2016 7.595 7.620 7.442 7.459 304,239 -0.14(-1.90%)
Dec 13, 2016 7.603 7.641 7.544 7.603 314,996 +0.05(+0.67%)
Dec 12, 2016 7.586 7.612 7.536 7.552 342,168 +0.10(+1.37%)
Dec 09, 2016 7.502 7.502 7.434 7.451 270,781 +0.02(+0.23%)
Dec 08, 2016 7.400 7.465 7.400 7.434 349,728 +0.01(+0.11%)
Dec 07, 2016 7.408 7.459 7.385 7.425 246,011 +0.03(+0.46%)
Dec 06, 2016 7.391 7.419 7.358 7.391 205,147 -0.03(-0.34%)
Dec 05, 2016 7.417 7.485 7.391 7.417 405,840 +0.02(+0.23%)
Dec 02, 2016 7.332 7.407 7.281 7.400 238,006 +0.13(+1.75%)
Dec 01, 2016 7.502 7.569 7.273 7.273 291,528 -0.18(-2.39%)
Nov 30, 2016 7.298 7.476 7.290 7.451 546,294 +0.33(+4.64%)
Nov 29, 2016 7.078 7.132 6.994 7.120 359,418 -0.08(-1.06%)
Nov 28, 2016 7.502 7.502 7.196 7.196 324,030 -0.22(-2.97%)
Nov 25, 2016 7.485 7.569 7.369 7.417 416,368 +0.02(+0.23%)
Nov 23, 2016 7.400 7.400 7.400 0 +0.05(+0.69%)
Nov 22, 2016 7.374 7.459 7.315 7.349 351,542 -0.01(-0.12%)
Nov 21, 2016 7.408 7.468 7.315 7.358 466,119 +0.05(+0.70%)
Nov 18, 2016 7.366 7.366 7.247 7.307 226,895 -0.03(-0.35%)
Nov 17, 2016 7.358 7.434 7.290 7.332 238,726 +0.04(+0.58%)
Nov 16, 2016 7.315 7.430 7.239 7.290 372,471 +0.00(+0.00%)
Nov 15, 2016 7.215 7.298 7.157 7.290 377,658 +0.14(+1.97%)
Nov 14, 2016 7.132 7.174 7.008 7.149 360,980 +0.01(+0.12%)
Nov 11, 2016 7.182 7.182 7.025 7.141 164,191 -0.07(-0.92%)
Nov 10, 2016 7.091 7.273 7.091 7.207 262,246 +0.12(+1.75%)
Nov 09, 2016 6.851 7.132 6.851 7.083 320,234 +0.29(+4.27%)
Nov 08, 2016 6.760 6.867 6.735 6.793 264,940 +0.00(+0.00%)
Nov 07, 2016 6.776 6.809 6.718 6.793 163,074 +0.12(+1.74%)
Nov 04, 2016 6.768 6.776 6.677 6.677 185,490 -0.11(-1.59%)
Nov 03, 2016 6.867 6.900 6.784 6.784 156,659 -0.07(-0.97%)
Nov 02, 2016 6.950 6.954 6.784 6.851 309,008 -0.16(-2.25%)
Nov 01, 2016 7.041 7.091 7.001 7.008 252,382 -0.03(-0.47%)
Oct 31, 2016 7.190 7.190 7.025 7.041 196,661 -0.19(-2.63%)
Oct 28, 2016 7.281 7.310 7.186 7.232 179,600 -0.06(-0.80%)
Oct 27, 2016 7.414 7.431 7.232 7.290 228,462 -0.06(-0.79%)
Oct 26, 2016 7.348 7.364 7.281 7.348 184,667 -0.03(-0.45%)
Oct 25, 2016 7.422 7.431 7.356 7.381 188,623 -0.03(-0.45%)
Oct 24, 2016 7.397 7.439 7.356 7.414 215,123 +0.02(+0.34%)
Oct 21, 2016 7.397 7.414 7.348 7.389 148,666 +0.01(+0.11%)
Oct 20, 2016 7.373 7.397 7.315 7.381 120,864 -0.01(-0.11%)
Oct 19, 2016 7.373 7.410 7.339 7.389 181,354 +0.08(+1.13%)
Oct 18, 2016 7.306 7.315 7.215 7.306 214,088 +0.08(+1.15%)
Oct 17, 2016 7.306 7.306 7.190 7.223 159,644 -0.09(-1.25%)
Oct 14, 2016 7.339 7.356 7.240 7.315 209,846 -0.02(-0.23%)
Oct 13, 2016 7.306 7.356 7.223 7.331 192,174 -0.04(-0.56%)
Oct 12, 2016 7.348 7.393 7.290 7.373 152,846 -0.03(-0.45%)
Oct 11, 2016 7.489 7.489 7.315 7.406 240,635 -0.08(-1.11%)
Oct 10, 2016 7.455 7.505 7.397 7.489 216,849 +0.12(+1.57%)
Oct 07, 2016 7.373 7.381 7.323 7.373 185,503 +0.02(+0.23%)
Oct 06, 2016 7.439 7.439 7.298 7.356 240,557 -0.05(-0.67%)
Oct 05, 2016 7.381 7.406 7.345 7.406 162,744 +0.08(+1.13%)
Oct 04, 2016 7.422 7.422 7.248 7.323 134,134 -0.11(-1.45%)
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.