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 29, 2016 6.888 7.017 6.888 7.009 67,068 +0.09(+1.29%)
Jul 28, 2016 6.928 7.003 6.912 6.920 109,750 -0.06(-0.93%)
Jul 27, 2016 6.969 7.074 6.969 6.985 171,381 +0.01(+0.12%)
Jul 26, 2016 7.042 7.102 6.944 6.977 164,969 -0.10(-1.37%)
Jul 25, 2016 7.204 7.219 7.058 7.074 126,713 -0.16(-2.24%)
Jul 22, 2016 7.228 7.276 7.171 7.236 117,279 +0.05(+0.68%)
Jul 21, 2016 7.204 7.309 7.147 7.187 288,035 -0.02(-0.34%)
Jul 20, 2016 7.098 7.212 7.050 7.212 178,443 +0.12(+1.71%)
Jul 19, 2016 7.131 7.131 7.042 7.090 188,719 -0.01(-0.11%)
Jul 18, 2016 7.050 7.115 7.001 7.098 146,868 +0.04(+0.57%)
Jul 15, 2016 7.147 7.155 7.033 7.058 251,944 -0.06(-0.91%)
Jul 14, 2016 7.163 7.178 7.115 7.123 257,793 +0.02(+0.23%)
Jul 13, 2016 7.179 7.228 7.033 7.106 358,676 -0.05(-0.68%)
Jul 12, 2016 7.050 7.212 7.050 7.155 273,252 +0.19(+2.67%)
Jul 11, 2016 7.050 7.066 6.961 6.969 209,890 -0.02(-0.22%)
Jul 08, 2016 7.001 7.009 6.936 6.984 178,686 +0.08(+1.16%)
Jul 07, 2016 6.961 7.082 6.863 6.904 117,520 +0.02(+0.35%)
Jul 06, 2016 6.815 6.904 6.766 6.880 134,247 -0.02(-0.36%)
Jul 05, 2016 6.920 6.944 6.782 6.904 181,329 -0.07(-1.04%)
Jul 01, 2016 7.009 6.977 6.977 6.977 190,174 -0.03(-0.46%)
Jun 30, 2016 6.969 7.050 6.888 7.009 208,646 +0.05(+0.70%)
Jun 29, 2016 6.839 7.017 6.839 6.961 147,283 +0.17(+2.51%)
Jun 28, 2016 6.742 6.912 6.685 6.790 277,244 +0.22(+3.33%)
Jun 27, 2016 6.766 6.766 6.482 6.572 264,507 -0.26(-3.80%)
Jun 24, 2016 6.888 7.123 6.742 6.831 207,582 -0.34(-4.75%)
Jun 23, 2016 7.115 7.204 7.017 7.171 165,891 +0.19(+2.79%)
Jun 22, 2016 7.033 7.066 6.912 6.977 178,620 +0.00(+0.00%)
Jun 21, 2016 6.871 7.009 6.790 6.977 187,966 +0.11(+1.53%)
Jun 20, 2016 6.904 6.944 6.839 6.871 199,617 +0.09(+1.31%)
Jun 17, 2016 6.847 6.880 6.717 6.782 168,775 -0.02(-0.24%)
Jun 16, 2016 6.709 6.815 6.620 6.798 166,076 +0.02(+0.24%)
Jun 15, 2016 6.677 6.863 6.636 6.782 198,951 +0.01(+0.12%)
Jun 14, 2016 6.782 6.843 6.628 6.774 154,632 -0.08(-1.18%)
Jun 13, 2016 6.912 7.001 6.815 6.855 151,912 -0.14(-1.97%)
Jun 10, 2016 7.220 7.220 6.969 6.993 135,185 -0.28(-3.79%)
Jun 09, 2016 7.317 7.317 7.228 7.268 229,811 -0.08(-1.10%)
Jun 08, 2016 7.382 7.455 7.309 7.349 386,648 +0.05(+0.67%)
Jun 07, 2016 7.228 7.333 7.205 7.301 267,088 +0.08(+1.12%)
Jun 06, 2016 7.090 7.224 7.074 7.220 297,281 +0.19(+2.77%)
Jun 03, 2016 7.106 7.179 6.993 7.025 256,914 -0.06(-0.80%)
Jun 02, 2016 7.050 7.131 7.025 7.082 195,983 -0.04(-0.57%)
Jun 01, 2016 6.790 7.123 6.762 7.123 261,378 +0.24(+3.53%)
May 31, 2016 6.896 7.017 6.782 6.880 301,203 +0.00(+0.00%)
May 27, 2016 6.815 6.880 6.880 6.880 423,542 +0.07(+1.07%)
May 26, 2016 6.961 6.961 6.766 6.807 175,482 -0.08(-1.18%)
May 25, 2016 6.798 6.969 6.798 6.888 245,730 +0.13(+1.92%)
May 24, 2016 6.855 6.863 6.742 6.758 385,418 -0.03(-0.48%)
May 23, 2016 6.685 6.798 6.661 6.790 251,747 +0.07(+1.09%)
May 20, 2016 6.628 6.742 6.523 6.717 162,605 +0.17(+2.60%)
May 19, 2016 6.418 6.580 6.345 6.547 300,545 +0.08(+1.25%)
May 18, 2016 6.653 6.661 6.448 6.466 222,061 -0.15(-2.21%)
May 17, 2016 6.525 6.667 6.454 6.612 231,938 +0.13(+2.07%)
May 16, 2016 6.391 6.525 6.391 6.478 221,664 +0.20(+3.16%)
May 13, 2016 6.335 6.430 6.248 6.280 172,467 -0.07(-1.12%)
May 12, 2016 6.312 6.430 6.278 6.351 296,130 +0.09(+1.52%)
May 11, 2016 6.161 6.319 6.019 6.256 179,034 +0.14(+2.33%)
May 10, 2016 6.122 6.240 6.090 6.114 231,286 +0.06(+1.05%)
May 09, 2016 6.169 6.193 5.900 6.051 224,998 -0.13(-2.17%)
May 06, 2016 6.098 6.248 6.098 6.185 122,550 -0.01(-0.13%)
May 05, 2016 6.248 6.327 6.153 6.193 129,920 +0.13(+2.15%)
May 04, 2016 6.106 6.185 5.916 6.062 215,200 +0.04(+0.72%)
May 03, 2016 6.161 6.185 5.956 6.019 240,865 -0.26(-4.16%)
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.