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 (%)
Mar 29, 2018 6.479 6.479 6.479 0 +0.16(+2.56%)
Mar 28, 2018 6.307 6.412 6.231 6.317 358,338 +0.00(+0.00%)
Mar 27, 2018 6.469 6.507 6.213 6.317 219,099 -0.13(-2.06%)
Mar 26, 2018 6.526 6.564 6.326 6.450 307,056 -0.02(-0.29%)
Mar 23, 2018 6.602 6.612 6.445 6.469 164,898 -0.05(-0.73%)
Mar 22, 2018 6.593 6.688 6.517 6.517 203,794 -0.20(-2.97%)
Mar 21, 2018 6.583 6.755 6.574 6.717 235,571 +0.14(+2.17%)
Mar 20, 2018 6.707 6.745 6.534 6.574 385,728 -0.08(-1.14%)
Mar 19, 2018 6.888 6.888 6.583 6.650 417,565 -0.29(-4.12%)
Mar 16, 2018 6.859 7.021 6.831 6.935 336,652 +0.13(+1.96%)
Mar 15, 2018 7.297 7.316 6.422 6.802 739,450 -0.48(-6.54%)
Mar 14, 2018 7.430 7.430 7.240 7.278 129,974 -0.13(-1.80%)
Mar 13, 2018 7.354 7.411 7.316 7.411 129,880 +0.04(+0.52%)
Mar 12, 2018 7.249 7.373 7.249 7.373 185,934 +0.11(+1.57%)
Mar 09, 2018 7.183 7.297 7.173 7.259 173,829 +0.10(+1.33%)
Mar 08, 2018 7.230 7.249 7.083 7.164 119,912 -0.05(-0.66%)
Mar 07, 2018 7.278 7.154 7.211 201,320 -0.02(-0.26%)
Mar 06, 2018 7.354 7.354 7.206 7.230 190,881 -0.05(-0.65%)
Mar 05, 2018 7.240 7.344 7.202 7.278 235,761 +0.03(+0.39%)
Mar 02, 2018 7.154 7.287 7.021 7.249 372,150 +0.07(+0.93%)
Mar 01, 2018 7.240 7.293 7.145 7.183 333,491 -0.05(-0.66%)
Feb 28, 2018 7.421 7.478 7.211 7.230 236,919 -0.15(-2.06%)
Feb 27, 2018 7.449 7.520 7.382 7.382 273,417 -0.10(-1.27%)
Feb 26, 2018 7.563 7.582 7.401 7.478 163,273 -0.04(-0.51%)
Feb 23, 2018 7.516 7.592 7.449 7.516 158,441 +0.02(+0.25%)
Feb 22, 2018 7.734 7.734 7.487 7.497 172,886 -0.17(-2.23%)
Feb 21, 2018 7.763 7.792 7.658 7.668 125,784 -0.10(-1.34%)
Feb 20, 2018 7.801 7.905 7.744 7.772 165,712 -0.03(-0.37%)
Feb 16, 2018 7.801 7.801 7.801 0 -0.13(-1.68%)
Feb 15, 2018 8.001 8.105 7.915 7.934 191,880 -0.12(-1.53%)
Feb 14, 2018 8.002 8.104 7.928 8.058 156,223 +0.02(+0.23%)
Feb 13, 2018 7.900 8.076 7.900 8.039 131,327 +0.07(+0.93%)
Feb 12, 2018 7.826 8.002 7.761 7.965 163,007 +0.19(+2.39%)
Feb 09, 2018 7.909 7.918 7.556 7.779 250,213 -0.07(-0.95%)
Feb 08, 2018 8.235 8.235 7.853 7.853 202,915 -0.38(-4.61%)
Feb 07, 2018 8.197 8.253 8.188 8.233 486,235 -0.08(-1.02%)
Feb 06, 2018 7.974 8.374 7.909 8.318 448,237 +0.18(+2.17%)
Feb 05, 2018 8.225 8.448 8.000 8.142 378,213 -0.24(-2.88%)
Feb 02, 2018 8.532 8.532 8.374 8.383 185,729 -0.26(-3.01%)
Feb 01, 2018 8.541 8.643 8.532 8.643 178,441 +0.11(+1.31%)
Jan 31, 2018 8.523 8.616 8.476 8.532 509,209 +0.00(+0.00%)
Jan 30, 2018 8.523 8.550 8.495 8.532 448,538 -0.09(-1.08%)
Jan 29, 2018 8.792 8.839 8.597 8.625 284,810 -0.24(-2.73%)
Jan 26, 2018 8.783 8.876 8.755 8.866 182,291 +0.08(+0.95%)
Jan 25, 2018 8.783 8.787 8.699 8.783 274,313 +0.07(+0.75%)
Jan 24, 2018 8.885 8.904 8.708 8.718 267,785 -0.10(-1.16%)
Jan 23, 2018 8.792 8.839 8.643 8.820 213,126 +0.10(+1.17%)
Jan 22, 2018 8.485 8.746 8.476 8.718 337,852 +0.26(+3.08%)
Jan 19, 2018 8.300 8.476 8.225 8.458 181,500 +0.15(+1.79%)
Jan 18, 2018 8.523 8.523 8.300 8.309 449,236 -0.20(-2.40%)
Jan 17, 2018 8.653 8.653 8.467 8.513 326,147 -0.09(-1.08%)
Jan 16, 2018 8.736 8.811 8.597 8.606 289,641 -0.07(-0.86%)
Jan 12, 2018 8.681 8.681 8.681 0 +0.16(+1.85%)
Jan 11, 2018 8.346 8.495 8.346 8.523 414,877 +0.19(+2.23%)
Jan 10, 2018 8.262 8.402 8.253 8.337 275,706 +0.05(+0.56%)
Jan 09, 2018 8.309 8.345 8.235 8.290 213,329 +0.04(+0.45%)
Jan 08, 2018 8.290 8.295 8.216 8.253 206,257 -0.02(-0.22%)
Jan 05, 2018 8.411 8.411 8.225 8.272 263,281 -0.11(-1.33%)
Jan 04, 2018 8.300 8.411 8.272 8.383 689,798 +0.19(+2.27%)
Jan 03, 2018 8.067 8.197 8.030 8.197 231,003 +0.20(+2.56%)
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.