Skip to main content

Center Coast Brookfield MLP & Energy Infrastructure Fund (NY: CEN )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 61.23 61.71 61.09 61.51 19,349 +0.28(+0.46%)
Feb 27, 2017 60.90 61.23 60.50 61.23 13,545 +0.47(+0.78%)
Feb 24, 2017 61.04 61.32 60.00 60.75 27,941 -0.42(-0.69%)
Feb 23, 2017 62.08 62.50 60.94 61.18 39,610 -0.47(-0.77%)
Feb 22, 2017 62.64 62.93 61.51 61.65 28,854 -0.71(-1.14%)
Feb 21, 2017 62.03 62.88 61.86 62.36 35,071 +0.94(+1.54%)
Feb 17, 2017 61.42 61.42 61.42 0 -0.80(-1.29%)
Feb 16, 2017 63.49 63.49 61.98 62.22 18,226 -0.80(-1.27%)
Feb 15, 2017 63.16 63.45 62.88 63.02 23,381 -0.09(-0.15%)
Feb 14, 2017 62.88 63.12 62.04 63.12 18,319 +0.52(+0.83%)
Feb 13, 2017 63.30 63.30 62.36 62.60 34,257 -0.42(-0.67%)
Feb 10, 2017 63.35 63.49 62.93 63.02 18,086 +0.33(+0.53%)
Feb 09, 2017 62.41 62.83 62.36 62.69 22,963 +0.61(+0.99%)
Feb 08, 2017 62.12 62.22 60.38 62.08 46,302 -0.31(-0.50%)
Feb 07, 2017 63.54 63.70 62.15 62.39 40,373 -1.17(-1.84%)
Feb 06, 2017 62.95 64.26 62.72 63.56 28,781 +0.89(+1.42%)
Feb 03, 2017 62.53 62.90 62.43 62.67 16,519 +0.70(+1.13%)
Feb 02, 2017 61.87 62.01 61.64 61.97 13,658 +0.19(+0.30%)
Feb 01, 2017 61.36 62.29 60.88 61.78 42,026 +1.41(+2.33%)
Jan 31, 2017 60.65 60.65 60.14 60.37 23,444 -0.42(-0.69%)
Jan 30, 2017 61.22 61.22 60.33 60.79 33,214 -0.19(-0.31%)
Jan 27, 2017 60.42 61.08 60.19 60.98 43,362 +0.14(+0.23%)
Jan 26, 2017 59.90 60.93 59.34 60.84 44,371 +1.45(+2.44%)
Jan 25, 2017 58.27 60.33 57.82 59.39 57,233 +1.69(+2.92%)
Jan 24, 2017 56.44 57.75 56.44 57.70 26,248 +1.12(+1.99%)
Jan 23, 2017 57.28 57.28 56.25 56.58 25,869 -0.33(-0.58%)
Jan 20, 2017 57.84 57.84 56.91 56.91 17,411 -0.52(-0.90%)
Jan 19, 2017 57.28 57.42 56.63 57.42 19,555 +0.37(+0.66%)
Jan 18, 2017 56.58 57.09 56.02 57.05 38,999 +0.47(+0.83%)
Jan 17, 2017 56.67 57.89 56.11 56.58 33,321 +0.23(+0.42%)
Jan 13, 2017 56.35 56.35 56.35 0 +0.14(+0.25%)
Jan 12, 2017 56.86 56.95 55.88 56.20 30,353 -0.33(-0.58%)
Jan 11, 2017 56.95 57.09 55.88 56.53 38,992 +0.11(+0.20%)
Jan 10, 2017 57.81 58.04 56.23 56.42 31,650 -1.25(-2.17%)
Jan 09, 2017 58.97 59.25 57.63 57.67 16,594 -1.44(-2.44%)
Jan 06, 2017 58.83 59.30 58.28 59.11 28,513 +0.98(+1.68%)
Jan 05, 2017 57.26 58.18 57.26 58.14 11,015 +0.79(+1.38%)
Jan 04, 2017 56.88 57.44 56.47 57.35 12,191 +0.88(+1.56%)
Jan 03, 2017 56.09 56.70 56.00 56.47 11,984 +0.94(+1.69%)
Dec 30, 2016 55.53 55.53 55.53 0 +0.50(+0.91%)
Dec 29, 2016 55.77 56.19 55.03 55.03 23,256 -0.28(-0.50%)
Dec 28, 2016 56.51 56.84 55.26 55.30 16,757 -1.02(-1.81%)
Dec 27, 2016 56.09 56.98 55.91 56.33 25,257 +0.46(+0.83%)
Dec 23, 2016 55.86 55.86 55.86 0 +0.93(+1.69%)
Dec 22, 2016 53.68 55.03 53.63 54.93 26,058 +1.39(+2.60%)
Dec 21, 2016 53.31 53.59 52.84 53.54 29,501 +0.65(+1.23%)
Dec 20, 2016 52.80 53.22 52.61 52.89 27,613 +0.37(+0.71%)
Dec 19, 2016 52.94 52.94 52.29 52.52 18,565 +0.05(+0.09%)
Dec 16, 2016 52.47 52.80 52.01 52.47 27,777 +0.14(+0.27%)
Dec 15, 2016 52.61 52.80 52.05 52.33 31,049 -0.42(-0.79%)
Dec 14, 2016 53.31 53.31 52.24 52.75 30,134 -0.60(-1.13%)
Dec 13, 2016 53.59 53.71 53.03 53.35 25,234 -0.23(-0.43%)
Dec 12, 2016 54.00 54.24 53.33 53.59 13,706 +0.42(+0.79%)
Dec 09, 2016 53.45 53.49 52.84 53.17 11,589 +0.09(+0.18%)
Dec 08, 2016 53.17 53.49 52.84 53.08 15,148 -0.09(-0.17%)
Dec 07, 2016 52.61 53.24 52.33 53.17 11,670 +0.09(+0.18%)
Dec 06, 2016 52.38 53.40 52.29 53.08 22,451 +0.56(+1.06%)
Dec 05, 2016 53.26 53.26 52.47 52.52 24,594 -0.46(-0.88%)
Dec 02, 2016 53.45 54.00 52.84 52.98 14,947 -0.51(-0.95%)
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.