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 (%)
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%)
Oct 03, 2016 7.447 7.480 7.373 7.431 198,874 +0.01(+0.11%)
Sep 30, 2016 7.389 7.447 7.298 7.422 200,355 +0.08(+1.13%)
Sep 29, 2016 7.439 7.455 7.290 7.339 252,198 -0.03(-0.45%)
Sep 28, 2016 7.265 7.406 7.157 7.373 231,858 +0.19(+2.65%)
Sep 27, 2016 7.207 7.207 7.099 7.182 172,949 -0.04(-0.57%)
Sep 26, 2016 7.381 7.381 7.223 7.223 313,542 -0.12(-1.58%)
Sep 23, 2016 7.348 7.381 7.315 7.339 252,007 +0.01(+0.11%)
Sep 22, 2016 7.339 7.373 7.298 7.331 164,288 +0.11(+1.49%)
Sep 21, 2016 7.124 7.223 7.066 7.223 211,105 +0.18(+2.59%)
Sep 20, 2016 7.074 7.114 7.025 7.041 96,627 -0.03(-0.47%)
Sep 19, 2016 7.083 7.149 7.049 7.074 146,626 +0.08(+1.18%)
Sep 16, 2016 6.867 7.008 6.784 6.991 254,718 +0.12(+1.69%)
Sep 15, 2016 7.025 7.025 6.876 6.876 324,073 -0.11(-1.54%)
Sep 14, 2016 6.950 7.120 6.909 6.983 289,762 -0.01(-0.12%)
Sep 13, 2016 7.141 7.141 6.934 6.991 231,734 -0.25(-3.43%)
Sep 12, 2016 7.281 7.281 7.178 7.240 202,094 -0.04(-0.57%)
Sep 09, 2016 7.373 7.389 7.248 7.281 401,521 -0.13(-1.79%)
Sep 08, 2016 7.406 7.497 7.406 7.414 236,358 +0.06(+0.79%)
Sep 07, 2016 7.290 7.379 7.290 7.356 217,355 +0.09(+1.25%)
Sep 06, 2016 7.199 7.314 7.199 7.265 194,971 +0.06(+0.80%)
Sep 02, 2016 7.124 7.207 7.207 7.207 71,706 +0.14(+1.99%)
Sep 01, 2016 7.116 7.157 7.025 7.066 153,180 -0.06(-0.81%)
Aug 31, 2016 7.223 7.223 7.041 7.124 189,560 -0.07(-0.92%)
Aug 30, 2016 7.306 7.323 7.149 7.190 211,043 -0.07(-0.91%)
Aug 29, 2016 7.306 7.331 7.223 7.257 197,445 -0.07(-0.90%)
Aug 26, 2016 7.265 7.348 7.236 7.323 443,084 +0.11(+1.49%)
Aug 25, 2016 7.207 7.298 7.157 7.215 136,996 -0.02(-0.23%)
Aug 24, 2016 7.406 7.406 7.182 7.232 204,064 -0.19(-2.57%)
Aug 23, 2016 7.397 7.447 7.323 7.422 293,695 +0.07(+1.01%)
Aug 22, 2016 7.364 7.364 7.290 7.348 140,057 -0.06(-0.78%)
Aug 19, 2016 7.547 7.547 7.381 7.406 135,119 -0.12(-1.54%)
Aug 18, 2016 7.513 7.547 7.455 7.522 249,489 +0.09(+1.23%)
Aug 17, 2016 7.480 7.497 7.356 7.431 224,609 +0.00(+0.00%)
Aug 16, 2016 7.358 7.439 7.309 7.431 273,827 +0.10(+1.33%)
Aug 15, 2016 7.268 7.358 7.247 7.333 264,643 +0.14(+1.91%)
Aug 12, 2016 7.163 7.293 7.155 7.196 350,611 +0.11(+1.60%)
Aug 11, 2016 7.074 7.147 7.050 7.082 130,855 +0.06(+0.92%)
Aug 10, 2016 7.131 7.131 6.985 7.017 237,560 -0.06(-0.80%)
Aug 09, 2016 7.139 7.171 7.025 7.074 172,145 +0.00(+0.00%)
Aug 08, 2016 7.058 7.179 7.042 7.074 217,024 +0.05(+0.69%)
Aug 05, 2016 6.985 7.090 6.985 7.025 87,495 +0.02(+0.23%)
Aug 04, 2016 6.936 7.058 6.880 7.009 179,197 +0.10(+1.41%)
Aug 03, 2016 6.798 6.912 6.798 6.912 167,025 +0.14(+2.03%)
Aug 02, 2016 6.823 6.863 6.653 6.774 183,491 -0.00(-0.06%)
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.