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 (%)
Apr 30, 2014 11.44 11.59 11.43 11.54 360,017 +0.15(+1.28%)
Apr 29, 2014 11.47 11.55 11.39 11.39 397,834 +0.01(+0.12%)
Apr 28, 2014 11.31 11.43 11.27 11.38 333,639 +0.11(+0.94%)
Apr 25, 2014 11.22 11.28 11.11 11.27 292,339 +0.05(+0.41%)
Apr 24, 2014 11.28 11.31 11.19 11.23 398,858 -0.05(-0.41%)
Apr 23, 2014 11.25 11.34 11.22 11.27 469,567 +0.08(+0.71%)
Apr 22, 2014 11.28 11.36 11.17 11.19 555,521 -0.10(-0.88%)
Apr 21, 2014 11.17 11.30 11.17 11.29 365,579 +0.17(+1.55%)
Apr 17, 2014 11.13 11.12 11.12 11.12 342,556 -0.03(-0.24%)
Apr 16, 2014 11.12 11.19 11.05 11.15 304,533 +0.05(+0.42%)
Apr 15, 2014 11.15 11.23 10.99 11.10 296,498 +0.01(+0.06%)
Apr 14, 2014 10.97 11.14 10.95 11.09 362,771 +0.15(+1.34%)
Apr 11, 2014 10.83 10.96 10.83 10.95 302,878 +0.05(+0.48%)
Apr 10, 2014 11.03 11.06 10.87 10.89 322,610 -0.19(-1.73%)
Apr 09, 2014 11.09 11.11 10.97 11.09 276,545 +0.03(+0.30%)
Apr 08, 2014 10.89 11.05 10.87 11.05 254,620 +0.18(+1.65%)
Apr 07, 2014 10.98 11.05 10.85 10.87 452,723 -0.08(-0.73%)
Apr 04, 2014 11.06 11.07 10.94 10.95 294,414 -0.05(-0.42%)
Apr 03, 2014 10.91 11.02 10.86 11.00 463,768 +0.15(+1.40%)
Apr 02, 2014 10.87 10.91 10.81 10.85 464,051 +0.00(+0.00%)
Apr 01, 2014 10.79 10.87 10.74 10.85 279,637 +0.11(+1.05%)
Mar 31, 2014 10.76 10.78 10.67 10.74 333,587 +0.02(+0.19%)
Mar 28, 2014 10.64 10.72 10.62 10.72 263,606 +0.11(+1.06%)
Mar 27, 2014 10.55 10.60 10.54 10.60 345,607 +0.05(+0.44%)
Mar 26, 2014 10.60 10.64 10.55 10.56 458,827 -0.01(-0.06%)
Mar 25, 2014 10.62 10.66 10.54 10.56 674,740 -0.07(-0.62%)
Mar 24, 2014 10.74 10.78 10.59 10.63 361,944 -0.09(-0.80%)
Mar 21, 2014 10.81 10.83 10.68 10.72 403,457 -0.06(-0.55%)
Mar 20, 2014 10.77 10.85 10.68 10.77 445,060 -0.03(-0.31%)
Mar 19, 2014 10.91 10.93 10.79 10.81 338,798 -0.09(-0.85%)
Mar 18, 2014 10.87 11.01 10.85 10.90 477,818 +0.03(+0.30%)
Mar 17, 2014 10.76 10.89 10.74 10.87 429,181 +0.16(+1.48%)
Mar 14, 2014 10.60 10.79 10.60 10.71 479,596 +0.08(+0.75%)
Mar 13, 2014 10.74 10.77 10.58 10.63 392,072 -0.11(-0.99%)
Mar 12, 2014 10.70 10.78 10.69 10.74 321,563 -0.05(-0.43%)
Mar 11, 2014 10.91 10.93 10.76 10.78 409,146 -0.15(-1.39%)
Mar 10, 2014 11.00 11.04 10.93 10.93 200,368 -0.11(-0.96%)
Mar 07, 2014 11.11 11.11 10.99 11.04 296,661 -0.07(-0.66%)
Mar 06, 2014 11.10 11.17 11.07 11.11 317,428 +0.05(+0.42%)
Mar 05, 2014 10.95 11.10 10.94 11.07 285,154 +0.10(+0.91%)
Mar 04, 2014 10.99 11.09 10.92 10.97 415,626 -0.00(-0.00%)
Mar 03, 2014 10.90 10.97 10.87 10.97 209,101 +0.00(+0.00%)
Feb 28, 2014 11.07 11.07 10.93 10.97 363,882 -0.02(-0.18%)
Feb 27, 2014 11.03 11.07 10.93 10.99 314,040 -0.03(-0.30%)
Feb 26, 2014 10.87 11.03 10.87 11.02 417,704 +0.09(+0.85%)
Feb 25, 2014 10.91 10.94 10.84 10.93 455,860 +0.01(+0.12%)
Feb 24, 2014 11.01 11.04 10.89 10.91 460,505 -0.15(-1.36%)
Feb 21, 2014 11.12 11.16 11.01 11.06 341,428 -0.04(-0.37%)
Feb 20, 2014 11.30 11.35 11.05 11.11 319,604 -0.21(-1.82%)
Feb 19, 2014 11.52 11.54 11.27 11.31 304,896 -0.20(-1.73%)
Feb 18, 2014 11.54 11.54 11.45 11.51 213,225 -0.03(-0.23%)
Feb 14, 2014 11.40 11.54 11.54 11.54 266,496 -0.01(-0.06%)
Feb 13, 2014 11.28 11.55 11.28 11.54 265,766 +0.19(+1.66%)
Feb 12, 2014 11.43 11.43 11.31 11.35 177,278 -0.03(-0.23%)
Feb 11, 2014 11.38 11.45 11.28 11.38 293,095 +0.01(+0.11%)
Feb 10, 2014 11.50 11.53 11.35 11.37 411,905 -0.20(-1.69%)
Feb 07, 2014 11.37 11.60 11.36 11.56 147,884 +0.24(+2.13%)
Feb 06, 2014 11.32 11.37 11.28 11.32 144,893 +0.02(+0.17%)
Feb 05, 2014 11.15 11.32 11.11 11.30 226,253 +0.16(+1.46%)
Feb 04, 2014 11.11 11.23 11.02 11.14 366,562 +0.04(+0.35%)
Feb 03, 2014 11.35 11.41 11.00 11.10 311,588 -0.21(-1.84%)
Jan 31, 2014 11.35 11.43 11.25 11.31 317,091 -0.05(-0.46%)
Jan 30, 2014 11.39 11.46 11.30 11.36 266,613 +0.08(+0.75%)
Jan 29, 2014 11.32 11.41 11.26 11.28 242,152 -0.16(-1.37%)
Jan 28, 2014 11.41 11.57 11.36 11.43 179,166 -0.03(-0.23%)
Jan 27, 2014 11.56 11.57 11.24 11.46 198,791 -0.09(-0.74%)
Jan 24, 2014 11.60 11.67 11.53 11.54 116,068 -0.13(-1.11%)
Jan 23, 2014 11.70 11.75 11.63 11.67 185,439 -0.01(-0.06%)
Jan 22, 2014 11.55 11.76 11.55 11.68 241,165 +0.14(+1.19%)
Jan 21, 2014 11.57 11.64 11.53 11.54 296,901 -0.02(-0.17%)
Jan 17, 2014 11.53 11.56 11.56 11.56 153,358 -0.01(-0.11%)
Jan 16, 2014 11.53 11.61 11.49 11.58 162,708 +0.08(+0.74%)
Jan 15, 2014 11.63 11.71 11.48 11.49 201,722 -0.14(-1.18%)
Jan 14, 2014 11.76 11.78 11.63 11.63 330,944 +0.00(+0.00%)
Jan 13, 2014 11.65 11.72 11.59 11.63 233,190 -0.02(-0.17%)
Jan 10, 2014 11.57 11.74 11.57 11.65 258,994 +0.07(+0.62%)
Jan 09, 2014 11.69 11.71 11.54 11.58 222,655 -0.07(-0.56%)
Jan 08, 2014 11.73 11.75 11.53 11.64 320,679 -0.12(-1.00%)
Jan 07, 2014 11.67 11.78 11.51 11.76 556,897 +0.19(+1.63%)
Jan 06, 2014 11.56 11.62 11.32 11.57 356,092 +0.04(+0.34%)
Jan 03, 2014 11.56 11.58 11.45 11.53 188,305 +0.00(+0.00%)
Jan 02, 2014 11.67 11.71 11.49 11.53 258,698 -0.09(-0.78%)
Dec 31, 2013 11.62 11.62 11.62 11.62 1,100,681 +0.05(+0.45%)
Dec 30, 2013 11.73 11.73 11.53 11.57 1,201,990 -0.18(-1.50%)
Dec 27, 2013 11.46 11.92 11.35 11.74 460,114 +0.29(+2.50%)
Dec 26, 2013 11.24 11.52 11.15 11.46 1,086,472 +0.24(+2.15%)
Dec 24, 2013 11.01 11.30 11.01 11.22 623,292 +0.23(+2.07%)
Dec 23, 2013 10.92 11.06 10.90 10.99 1,081,500 +0.14(+1.25%)
Dec 20, 2013 10.83 10.94 10.76 10.85 1,103,585 +0.01(+0.07%)
Dec 19, 2013 10.89 10.95 10.73 10.85 1,165,749 -0.01(-0.06%)
Dec 18, 2013 11.14 11.19 10.85 10.85 915,739 -0.27(-2.40%)
Dec 17, 2013 11.24 11.34 10.86 11.12 788,250 -0.05(-0.41%)
Dec 16, 2013 11.40 11.40 11.12 11.17 611,980 -0.03(-0.29%)
Dec 13, 2013 11.07 11.24 10.90 11.20 719,762 +0.19(+1.72%)
Dec 12, 2013 10.64 11.06 10.59 11.01 688,513 +0.36(+3.43%)
Dec 11, 2013 10.69 10.79 10.50 10.64 775,613 +0.01(+0.06%)
Dec 10, 2013 10.66 10.71 10.61 10.64 643,382 -0.05(-0.43%)
Dec 09, 2013 10.85 10.91 10.68 10.68 641,837 -0.14(-1.26%)
Dec 06, 2013 11.04 11.07 10.76 10.82 711,813 -0.10(-0.95%)
Dec 05, 2013 10.90 11.06 10.70 10.92 790,036 -0.07(-0.65%)
Dec 04, 2013 11.27 11.32 10.98 11.00 553,827 -0.33(-2.93%)
Dec 03, 2013 11.49 11.54 11.18 11.33 804,212 -0.23(-2.03%)
Dec 02, 2013 11.95 12.06 11.55 11.56 327,596 -0.39(-3.27%)
Nov 29, 2013 12.18 12.34 11.86 11.95 150,968 +0.00(+0.00%)
Nov 27, 2013 11.72 12.01 11.62 11.95 565,105 +0.29(+2.51%)
Nov 26, 2013 11.46 11.69 11.35 11.66 589,692 +0.14(+1.24%)
Nov 25, 2013 11.56 11.86 11.43 11.52 817,896 -0.19(-1.61%)
Nov 22, 2013 11.56 11.87 11.50 11.71 607,216 +0.12(+1.01%)
Nov 21, 2013 11.58 11.65 11.46 11.59 508,613 -0.05(-0.45%)
Nov 20, 2013 11.73 11.86 11.56 11.64 275,142 -0.02(-0.17%)
Nov 19, 2013 11.96 12.01 11.44 11.66 483,241 -0.30(-2.52%)
Nov 18, 2013 12.02 12.10 11.93 11.96 235,432 -0.07(-0.59%)
Nov 15, 2013 12.10 12.33 11.99 12.03 158,284 -0.13(-1.05%)
Nov 14, 2013 11.99 12.26 11.90 12.16 469,108 -0.01(-0.05%)
Nov 12, 2013 12.06 12.22 11.97 12.17 213,733 +0.06(+0.48%)
Nov 11, 2013 12.04 12.34 11.92 12.11 424,095 +0.04(+0.32%)
Nov 08, 2013 12.20 12.20 12.04 12.07 198,371 -0.19(-1.57%)
Nov 07, 2013 12.40 12.40 12.19 12.26 143,023 -0.15(-1.19%)
Nov 06, 2013 12.59 12.62 12.33 12.41 127,895 -0.18(-1.43%)
Nov 05, 2013 12.33 12.59 12.32 12.59 102,218 +0.21(+1.66%)
Nov 04, 2013 12.48 12.67 12.33 12.38 104,734 +0.00(+0.00%)
Nov 01, 2013 12.35 12.59 12.26 12.38 165,008 +0.05(+0.42%)
Oct 31, 2013 12.35 12.45 12.31 12.33 158,248 -0.01(-0.05%)
Oct 30, 2013 12.44 12.71 12.28 12.34 313,073 +0.00(+0.00%)
Oct 29, 2013 12.47 12.47 12.30 12.34 169,842 -0.04(-0.36%)
Oct 28, 2013 12.46 12.49 12.33 12.38 179,126 +0.03(+0.21%)
Oct 25, 2013 12.42 12.46 12.34 12.36 102,706 +0.01(+0.05%)
Oct 24, 2013 12.49 12.49 12.35 12.35 163,800 -0.08(-0.68%)
Oct 23, 2013 12.47 12.47 12.37 12.44 136,162 +0.04(+0.32%)
Oct 22, 2013 12.33 12.49 12.33 12.40 129,762 +0.09(+0.73%)
Oct 21, 2013 12.13 12.37 12.13 12.31 226,747 +0.20(+1.64%)
Oct 18, 2013 12.13 12.28 12.07 12.11 171,863 +0.03(+0.26%)
Oct 17, 2013 12.08 12.12 11.97 12.08 146,502 +0.08(+0.64%)
Oct 16, 2013 12.15 12.15 11.94 12.00 282,212 -0.26(-2.09%)
Oct 15, 2013 12.14 12.26 12.01 12.26 113,877 +0.20(+1.65%)
Oct 14, 2013 12.07 12.13 11.90 12.06 197,274 +0.10(+0.86%)
Oct 11, 2013 12.03 12.11 11.90 11.96 204,143 -0.07(-0.59%)
Oct 10, 2013 12.08 12.19 11.99 12.03 189,899 +0.03(+0.21%)
Oct 09, 2013 12.07 12.11 11.92 12.00 199,243 -0.07(-0.58%)
Oct 08, 2013 12.12 12.19 11.98 12.07 161,950 -0.05(-0.42%)
Oct 07, 2013 12.19 12.28 12.12 12.12 97,498 -0.15(-1.20%)
Oct 04, 2013 12.09 12.36 12.09 12.27 164,298 +0.11(+0.90%)
Oct 03, 2013 12.15 12.26 12.13 12.16 213,552 -0.01(-0.11%)
Oct 02, 2013 12.30 12.36 12.15 12.17 227,423 -0.15(-1.25%)
Oct 01, 2013 12.13 12.33 12.06 12.33 205,991 +0.19(+1.58%)
Sep 27, 2013 12.45 12.45 12.03 12.13 126,083 -0.10(-0.79%)
Sep 26, 2013 12.34 12.42 12.17 12.23 220,212 -0.20(-1.60%)
Sep 25, 2013 12.47 12.47 12.23 12.43 205,531 +0.17(+1.36%)
Sep 24, 2013 12.29 12.45 12.22 12.26 249,312 +0.00(+0.00%)
Sep 23, 2013 12.49 12.49 12.26 12.26 154,344 -0.15(-1.19%)
Sep 20, 2013 12.49 12.64 12.35 12.41 115,621 -0.05(-0.41%)
Sep 19, 2013 12.56 12.65 12.37 12.46 234,885 -0.05(-0.41%)
Sep 18, 2013 12.10 12.66 12.01 12.51 228,144 +0.40(+3.33%)
Sep 17, 2013 12.06 12.17 11.99 12.11 284,422 -0.02(-0.16%)
Sep 16, 2013 12.12 12.20 12.03 12.13 188,096 -0.02(-0.16%)
Sep 13, 2013 12.07 12.22 12.00 12.15 111,433 +0.11(+0.90%)
Sep 12, 2013 12.13 12.13 11.93 12.04 168,702 -0.05(-0.42%)
Sep 11, 2013 12.27 12.27 12.09 12.09 183,011 +0.00(+0.00%)
Sep 10, 2013 12.15 12.22 12.07 12.09 158,647 +0.04(+0.37%)
Sep 09, 2013 12.10 12.10 11.97 12.04 173,524 -0.06(-0.48%)
Sep 06, 2013 12.01 12.16 11.96 12.10 172,957 +0.19(+1.56%)
Sep 05, 2013 11.92 12.10 11.85 11.92 238,468 +0.04(+0.38%)
Sep 04, 2013 12.26 12.26 11.76 11.87 363,126 -0.28(-2.32%)
Sep 03, 2013 12.28 12.32 12.06 12.15 236,005 -0.06(-0.47%)
Aug 30, 2013 12.29 12.31 12.19 12.21 99,115 -0.01(-0.10%)
Aug 29, 2013 12.48 12.48 12.20 12.22 243,512 -0.26(-2.10%)
Aug 28, 2013 12.18 12.61 12.18 12.49 198,504 +0.30(+2.47%)
Aug 27, 2013 12.21 12.26 12.19 12.19 175,899 -0.08(-0.63%)
Aug 26, 2013 12.27 12.34 12.22 12.26 128,979 -0.01(-0.05%)
Aug 23, 2013 12.53 12.56 12.21 12.27 242,663 +0.03(+0.21%)
Aug 22, 2013 12.10 12.45 12.10 12.24 206,519 -0.06(-0.52%)
Aug 21, 2013 12.46 12.54 11.92 12.31 298,949 -0.21(-1.69%)
Aug 20, 2013 12.23 12.55 12.22 12.52 181,734 +0.21(+1.72%)
Aug 19, 2013 12.39 12.39 12.22 12.31 161,082 -0.04(-0.36%)
Aug 16, 2013 12.65 12.96 12.26 12.35 200,934 -0.08(-0.64%)
Aug 15, 2013 12.60 12.87 12.34 12.43 208,864 -0.02(-0.18%)
Aug 14, 2013 12.39 12.54 12.39 12.45 186,910 -0.03(-0.26%)
Aug 13, 2013 12.67 12.77 12.44 12.49 372,342 -0.04(-0.31%)
Aug 12, 2013 12.80 12.81 12.52 12.53 368,995 -0.29(-2.25%)
Aug 09, 2013 12.81 12.90 12.81 12.81 230,119 +0.00(+0.00%)
Aug 08, 2013 12.81 12.86 12.81 12.81 478,557 +0.00(+0.00%)
Aug 07, 2013 12.81 12.91 12.81 12.81 403,530 +0.00(+0.00%)
Aug 06, 2013 12.81 12.83 12.81 12.81 518,830 -0.02(-0.13%)
Aug 05, 2013 12.86 12.86 12.81 12.83 535,609 +0.00(+0.03%)
Aug 02, 2013 12.85 12.90 12.83 12.83 311,053 -0.02(-0.15%)
Aug 01, 2013 13.01 13.01 12.83 12.85 169,019 -0.13(-0.99%)
Jul 31, 2013 12.82 13.01 12.81 12.97 286,795 +0.16(+1.25%)
Jul 30, 2013 12.83 12.85 12.81 12.81 456,771 -0.01(-0.05%)
Jul 29, 2013 12.82 12.88 12.69 12.82 832,079 -0.04(-0.30%)
Jul 26, 2013 13.13 13.23 12.85 12.86 224,212 -0.15(-1.13%)
Jul 25, 2013 13.27 13.38 12.88 13.01 253,489 -0.21(-1.55%)
Jul 24, 2013 13.77 13.77 13.17 13.21 190,423 -0.41(-3.01%)
Jul 23, 2013 13.34 13.81 13.24 13.62 230,704 +0.08(+0.62%)
Jul 22, 2013 13.95 13.68 13.48 13.54 190,687 -0.15(-1.09%)
Jul 19, 2013 13.45 13.83 13.44 13.68 201,928 +0.29(+2.20%)
Jul 18, 2013 13.31 13.42 13.22 13.39 174,122 +0.10(+0.77%)
Jul 17, 2013 13.33 13.33 13.14 13.29 194,180 +0.03(+0.19%)
Jul 16, 2013 13.26 13.29 13.13 13.26 187,183 +0.06(+0.49%)
Jul 15, 2013 13.02 13.21 13.02 13.20 167,920 +0.06(+0.49%)
Jul 12, 2013 13.10 13.20 13.04 13.13 111,141 +0.04(+0.30%)
Jul 11, 2013 13.10 13.10 12.99 13.10 129,725 -0.01(-0.05%)
Jul 10, 2013 12.99 13.10 12.86 13.10 213,884 +0.20(+1.54%)
Jul 09, 2013 13.04 13.10 12.81 12.90 341,750 -0.20(-1.52%)
Jul 08, 2013 13.17 13.26 12.95 13.10 181,849 +0.10(+0.79%)
Jul 05, 2013 13.07 13.23 12.97 13.00 116,275 +0.10(+0.79%)
Jul 03, 2013 13.07 13.17 12.89 12.90 96,769 -0.13(-0.98%)
Jul 02, 2013 13.04 13.17 12.94 13.02 146,516 +0.05(+0.39%)
Jul 01, 2013 13.19 13.20 12.94 12.97 218,546 -0.26(-1.94%)
Jun 28, 2013 13.01 13.33 12.86 13.23 267,069 +0.42(+3.25%)
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.