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 (%)
Jun 30, 2016 11.78 11.93 11.65 11.74 74,650 +0.01(+0.09%)
Jun 29, 2016 11.79 12.01 11.60 11.73 104,890 +0.10(+0.86%)
Jun 28, 2016 11.62 11.79 11.48 11.63 76,093 +0.25(+2.20%)
Jun 27, 2016 11.72 11.79 11.17 11.38 102,066 -0.58(-4.85%)
Jun 24, 2016 11.53 12.05 11.23 11.96 127,741 +0.01(+0.08%)
Jun 23, 2016 11.78 12.03 11.72 11.95 114,521 +0.33(+2.84%)
Jun 22, 2016 11.54 11.75 11.54 11.62 50,236 +0.07(+0.61%)
Jun 21, 2016 11.22 11.65 11.15 11.55 105,073 +0.33(+2.94%)
Jun 20, 2016 11.49 11.59 11.21 11.22 86,753 +0.01(+0.09%)
Jun 17, 2016 11.18 11.53 11.18 11.21 119,085 +0.05(+0.45%)
Jun 16, 2016 11.30 11.30 10.94 11.16 47,545 -0.09(-0.80%)
Jun 15, 2016 11.22 11.42 11.10 11.25 56,961 +0.00(+0.00%)
Jun 14, 2016 11.23 11.38 11.10 11.25 62,708 -0.09(-0.79%)
Jun 13, 2016 11.45 11.58 11.24 11.34 87,928 -0.19(-1.65%)
Jun 10, 2016 11.90 11.90 11.50 11.53 81,302 -0.53(-4.41%)
Jun 09, 2016 12.48 12.48 11.99 12.06 148,783 -0.64(-5.02%)
Jun 08, 2016 12.60 13.00 12.30 12.70 131,203 +0.11(+0.87%)
Jun 07, 2016 12.33 12.66 12.08 12.59 150,953 +0.53(+4.39%)
Jun 06, 2016 11.87 12.23 11.75 12.06 186,041 +0.16(+1.34%)
Jun 03, 2016 11.66 11.90 11.60 11.90 63,983 +0.16(+1.36%)
Jun 02, 2016 11.57 11.85 11.57 11.74 69,631 -0.07(-0.59%)
Jun 01, 2016 11.13 11.81 11.04 11.81 108,545 +0.52(+4.61%)
May 31, 2016 11.45 11.68 11.21 11.29 111,880 -0.06(-0.53%)
May 27, 2016 11.54 11.35 11.35 11.35 174,900 -0.20(-1.73%)
May 26, 2016 11.60 11.76 11.48 11.55 91,042 +0.01(+0.09%)
May 25, 2016 11.52 11.80 11.41 11.54 179,610 +0.09(+0.79%)
May 24, 2016 11.43 11.56 11.27 11.45 78,587 +0.07(+0.62%)
May 23, 2016 11.37 11.55 11.30 11.38 56,032 -0.06(-0.52%)
May 20, 2016 11.00 11.44 10.94 11.44 94,884 +0.47(+4.28%)
May 19, 2016 10.91 11.01 10.67 10.97 84,368 -0.04(-0.36%)
May 18, 2016 11.41 11.42 10.99 11.01 84,826 -0.38(-3.34%)
May 17, 2016 11.21 11.42 11.17 11.39 73,529 +0.17(+1.52%)
May 16, 2016 11.03 11.40 10.98 11.22 96,139 +0.35(+3.22%)
May 13, 2016 10.75 10.95 10.64 10.87 49,765 +0.12(+1.12%)
May 12, 2016 10.71 10.77 10.63 10.75 58,740 +0.15(+1.42%)
May 11, 2016 10.47 10.61 10.20 10.60 51,178 +0.10(+0.95%)
May 10, 2016 10.44 10.66 10.44 10.50 64,779 +0.10(+0.96%)
May 09, 2016 10.47 10.60 10.14 10.40 39,737 -0.10(-0.95%)
May 06, 2016 10.47 10.83 10.47 10.50 60,000 -0.16(-1.50%)
May 05, 2016 10.73 11.03 10.62 10.66 118,476 +0.14(+1.33%)
May 04, 2016 10.45 10.57 10.28 10.52 126,783 +0.09(+0.86%)
May 03, 2016 10.44 10.44 10.10 10.43 76,989 -0.22(-2.07%)
May 02, 2016 10.80 10.80 10.47 10.65 69,547 -0.12(-1.11%)
Apr 29, 2016 10.80 10.89 10.54 10.77 55,696 +0.00(+0.00%)
Apr 28, 2016 10.91 11.05 10.76 10.77 106,083 -0.12(-1.10%)
Apr 27, 2016 10.78 11.10 10.60 10.89 123,904 +0.18(+1.68%)
Apr 26, 2016 10.61 10.75 10.53 10.71 91,852 +0.12(+1.13%)
Apr 25, 2016 10.75 10.76 10.52 10.59 41,267 -0.15(-1.40%)
Apr 22, 2016 10.62 10.80 10.62 10.74 51,929 +0.11(+1.03%)
Apr 21, 2016 10.51 10.82 10.32 10.63 96,684 +0.31(+3.00%)
Apr 20, 2016 9.940 10.50 9.940 10.32 90,380 +0.33(+3.31%)
Apr 19, 2016 9.470 10.01 9.470 9.990 99,742 +0.56(+5.94%)
Apr 18, 2016 9.100 9.480 8.930 9.430 130,569 +0.18(+1.95%)
Apr 15, 2016 9.250 9.410 9.216 9.250 77,650 -0.15(-1.60%)
Apr 14, 2016 9.500 9.760 9.350 9.400 93,390 -0.11(-1.16%)
Apr 13, 2016 9.520 9.560 9.430 9.510 140,472 -0.09(-0.94%)
Apr 12, 2016 9.500 9.750 9.500 9.600 380,982 +0.10(+1.05%)
Apr 11, 2016 9.440 9.620 9.360 9.500 72,684 +0.21(+2.26%)
Apr 08, 2016 9.590 9.760 9.280 9.290 114,399 -0.13(-1.38%)
Apr 07, 2016 9.520 9.620 9.410 9.420 42,732 -0.10(-1.05%)
Apr 06, 2016 9.440 9.619 9.400 9.520 54,014 +0.15(+1.60%)
Apr 05, 2016 9.640 9.640 9.290 9.370 55,407 -0.26(-2.65%)
Apr 04, 2016 10.12 10.12 9.610 9.625 24,413 -0.37(-3.65%)
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.