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 (%)
Aug 31, 2015 8.949 9.171 8.823 8.897 372,736 -0.10(-1.15%)
Aug 28, 2015 8.645 9.120 8.595 9.001 314,079 +0.34(+3.93%)
Aug 27, 2015 8.394 8.831 8.357 8.660 546,543 +0.35(+4.19%)
Aug 26, 2015 8.297 8.342 8.137 8.312 506,095 +0.12(+1.45%)
Aug 25, 2015 8.245 8.305 7.786 8.194 851,643 +0.27(+3.36%)
Aug 24, 2015 7.779 8.379 7.593 7.927 503,355 -0.59(-6.96%)
Aug 21, 2015 8.594 8.690 8.431 8.520 472,665 -0.18(-2.04%)
Aug 20, 2015 8.860 8.979 8.668 8.697 383,687 -0.24(-2.73%)
Aug 19, 2015 9.327 9.364 8.890 8.942 516,879 -0.27(-2.94%)
Aug 18, 2015 9.169 9.212 9.097 9.212 373,756 +0.07(+0.79%)
Aug 17, 2015 9.219 9.248 9.039 9.140 385,042 -0.08(-0.86%)
Aug 14, 2015 9.256 9.357 9.162 9.219 361,675 -0.03(-0.31%)
Aug 13, 2015 9.313 9.350 9.154 9.248 215,930 -0.07(-0.70%)
Aug 12, 2015 8.916 9.313 8.854 9.313 410,796 +0.40(+4.46%)
Aug 11, 2015 8.851 8.930 8.728 8.916 276,011 -0.01(-0.16%)
Aug 10, 2015 8.909 9.136 8.699 8.930 680,226 +0.26(+3.00%)
Aug 07, 2015 8.460 8.713 8.417 8.670 446,892 +0.17(+2.04%)
Aug 06, 2015 8.540 8.663 8.301 8.496 596,999 -0.19(-2.16%)
Aug 05, 2015 9.111 9.212 8.619 8.684 433,715 -0.40(-4.46%)
Aug 04, 2015 9.147 9.212 8.966 9.089 260,803 -0.08(-0.87%)
Aug 03, 2015 9.400 9.400 9.151 9.169 229,552 -0.26(-2.76%)
Jul 31, 2015 9.422 9.487 9.386 9.429 360,051 +0.01(+0.08%)
Jul 30, 2015 9.632 9.689 9.393 9.422 483,092 -0.20(-2.03%)
Jul 29, 2015 9.379 9.740 9.357 9.617 435,048 +0.20(+2.07%)
Jul 28, 2015 9.075 9.509 9.057 9.422 444,108 +0.33(+3.66%)
Jul 27, 2015 8.952 9.133 8.909 9.089 337,764 +0.07(+0.80%)
Jul 24, 2015 8.894 9.046 8.851 9.017 385,734 +0.14(+1.55%)
Jul 23, 2015 8.966 9.104 8.858 8.880 540,926 -0.13(-1.44%)
Jul 22, 2015 9.263 9.277 8.974 9.010 501,382 -0.25(-2.73%)
Jul 21, 2015 9.473 9.530 9.234 9.263 336,226 -0.19(-1.99%)
Jul 20, 2015 9.689 9.726 9.422 9.451 287,895 -0.24(-2.46%)
Jul 17, 2015 9.870 9.921 9.675 9.689 254,207 -0.17(-1.69%)
Jul 16, 2015 10.09 10.12 9.849 9.856 261,508 -0.21(-2.08%)
Jul 15, 2015 10.20 10.25 10.05 10.07 247,501 -0.15(-1.49%)
Jul 14, 2015 10.19 10.37 10.17 10.22 192,936 +0.02(+0.21%)
Jul 13, 2015 10.16 10.26 10.13 10.20 298,445 +0.08(+0.79%)
Jul 10, 2015 10.10 10.15 10.02 10.12 156,965 +0.12(+1.23%)
Jul 09, 2015 10.04 10.09 9.921 9.993 307,379 +0.09(+0.88%)
Jul 08, 2015 9.979 10.05 9.877 9.906 203,825 -0.16(-1.58%)
Jul 07, 2015 9.841 10.10 9.675 10.07 289,224 +0.17(+1.75%)
Jul 06, 2015 9.928 10.01 9.863 9.892 255,062 -0.14(-1.44%)
Jul 02, 2015 9.885 10.04 10.04 10.04 382,661 +0.13(+1.31%)
Jul 01, 2015 10.02 10.02 9.856 9.906 365,537 -0.07(-0.72%)
Jun 30, 2015 10.12 10.12 9.856 9.979 350,263 -0.08(-0.79%)
Jun 29, 2015 10.15 10.16 9.993 10.06 214,333 -0.16(-1.56%)
Jun 26, 2015 10.43 10.46 10.17 10.22 189,136 -0.26(-2.48%)
Jun 25, 2015 10.64 10.64 10.43 10.48 289,986 -0.12(-1.09%)
Jun 24, 2015 10.66 10.68 10.54 10.59 253,310 -0.03(-0.27%)
Jun 23, 2015 10.74 10.80 10.59 10.62 225,484 -0.09(-0.88%)
Jun 22, 2015 10.86 10.86 10.72 10.72 217,655 -0.07(-0.67%)
Jun 19, 2015 10.79 10.80 10.70 10.79 165,448 -0.01(-0.07%)
Jun 18, 2015 10.82 10.86 10.77 10.80 180,872 +0.01(+0.07%)
Jun 17, 2015 10.77 10.83 10.69 10.79 183,797 +0.06(+0.54%)
Jun 16, 2015 10.76 10.79 10.71 10.73 202,664 -0.03(-0.27%)
Jun 15, 2015 10.75 10.83 10.69 10.76 334,716 -0.03(-0.27%)
Jun 12, 2015 10.81 10.82 10.69 10.79 122,053 -0.04(-0.40%)
Jun 11, 2015 10.90 10.90 10.80 10.83 141,345 -0.07(-0.66%)
Jun 10, 2015 10.90 10.96 10.87 10.90 386,764 +0.03(+0.27%)
Jun 09, 2015 10.91 10.93 10.85 10.88 108,282 -0.01(-0.13%)
Jun 08, 2015 10.94 10.94 10.81 10.89 157,564 -0.01(-0.07%)
Jun 05, 2015 10.92 10.97 10.85 10.90 179,220 -0.03(-0.26%)
Jun 04, 2015 11.04 11.10 10.92 10.93 178,981 -0.19(-1.69%)
Jun 03, 2015 11.31 11.31 11.11 11.11 149,296 -0.17(-1.54%)
Jun 02, 2015 11.29 11.31 11.25 11.29 125,046 +0.02(+0.19%)
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.