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, 2020 0.9100 0.9400 0.9000 0.9300 806,623 -0.01(-0.80%)
Jun 29, 2020 0.9601 0.9700 0.9200 0.9375 610,488 -0.03(-3.34%)
Jun 26, 2020 1.010 1.010 0.9600 0.9699 290,100 -0.03(-2.70%)
Jun 25, 2020 0.9900 1.030 0.9600 0.9968 755,325 +0.02(+1.71%)
Jun 24, 2020 0.9900 1.010 0.9500 0.9800 544,204 -0.03(-2.97%)
Jun 23, 2020 1.050 1.050 0.9900 1.010 649,794 -0.03(-2.88%)
Jun 22, 2020 1.050 1.060 1.030 1.040 341,323 -0.01(-0.95%)
Jun 19, 2020 1.080 1.100 1.030 1.050 532,000 -0.02(-1.87%)
Jun 18, 2020 1.040 1.080 1.030 1.070 236,976 +0.02(+1.90%)
Jun 17, 2020 1.040 1.070 1.040 1.050 337,233 -0.02(-1.87%)
Jun 16, 2020 1.150 1.150 1.050 1.070 625,164 -0.05(-4.46%)
Jun 15, 2020 1.020 1.130 1.000 1.120 1,540,145 +0.08(+7.18%)
Jun 12, 2020 1.080 1.100 1.030 1.045 679,800 +0.05(+5.56%)
Jun 11, 2020 1.080 1.090 0.9400 0.9900 994,960 -0.17(-14.66%)
Jun 10, 2020 1.210 1.210 1.100 1.160 1,315,875 -0.03(-2.52%)
Jun 09, 2020 1.250 1.260 1.180 1.190 1,277,221 -0.05(-4.03%)
Jun 08, 2020 1.290 1.340 1.150 1.240 3,090,741 -0.16(-11.43%)
Jun 05, 2020 1.350 1.450 1.350 1.400 887,200 +0.08(+6.06%)
Jun 04, 2020 1.210 1.350 1.200 1.320 1,015,405 +0.11(+9.09%)
Jun 03, 2020 1.180 1.220 1.180 1.210 319,079 +0.03(+2.54%)
Jun 02, 2020 1.190 1.200 1.180 1.180 284,033 +0.01(+0.85%)
Jun 01, 2020 1.170 1.190 1.170 1.170 275,820 -0.01(-0.85%)
May 29, 2020 1.180 1.190 1.160 1.180 307,200 -0.01(-0.84%)
May 28, 2020 1.210 1.210 1.180 1.190 359,212 +0.00(+0.00%)
May 27, 2020 1.190 1.210 1.190 1.190 287,204 -0.01(-0.83%)
May 26, 2020 1.200 1.210 1.160 1.200 502,576 +0.05(+4.35%)
May 22, 2020 1.180 1.180 1.120 1.150 489,800 -0.03(-2.54%)
May 21, 2020 1.200 1.200 1.170 1.180 189,004 +0.02(+1.72%)
May 20, 2020 1.160 1.210 1.150 1.160 499,446 +0.00(+0.00%)
May 19, 2020 1.230 1.235 1.160 1.160 443,179 -0.06(-4.92%)
May 18, 2020 1.250 1.290 1.220 1.220 658,351 -0.01(-0.81%)
May 15, 2020 1.250 1.250 1.230 1.230 145,200 -0.02(-1.60%)
May 14, 2020 1.180 1.260 1.160 1.250 289,080 +0.03(+2.46%)
May 13, 2020 1.290 1.340 1.190 1.220 450,082 -0.03(-2.40%)
May 12, 2020 1.330 1.346 1.250 1.250 389,132 -0.08(-6.02%)
May 11, 2020 1.370 1.370 1.320 1.330 372,996 -0.02(-1.48%)
May 08, 2020 1.360 1.375 1.330 1.350 264,700 +0.02(+1.50%)
May 07, 2020 1.320 1.380 1.318 1.330 452,473 +0.04(+3.10%)
May 06, 2020 1.390 1.390 1.270 1.290 556,277 -0.08(-5.84%)
May 05, 2020 1.360 1.400 1.340 1.370 391,691 +0.06(+4.58%)
May 04, 2020 1.270 1.310 1.250 1.310 429,771 +0.01(+0.77%)
May 01, 2020 1.330 1.350 1.270 1.300 599,400 -0.04(-2.99%)
Apr 30, 2020 1.390 1.418 1.280 1.340 910,888 +0.06(+4.69%)
Apr 29, 2020 1.170 1.330 1.160 1.280 1,056,899 +0.13(+11.30%)
Apr 28, 2020 1.150 1.170 1.130 1.150 357,911 +0.02(+1.77%)
Apr 27, 2020 1.170 1.190 1.120 1.130 381,225 -0.01(-0.88%)
Apr 24, 2020 1.160 1.170 1.130 1.140 580,200 -0.01(-0.87%)
Apr 23, 2020 1.120 1.170 1.100 1.150 703,578 +0.08(+7.48%)
Apr 22, 2020 1.100 1.110 1.050 1.070 709,167 +0.02(+1.90%)
Apr 21, 2020 1.050 1.070 1.000 1.050 640,995 +0.01(+0.96%)
Apr 20, 2020 1.060 1.140 1.020 1.040 881,427 -0.09(-7.96%)
Apr 17, 2020 1.180 1.180 1.080 1.130 569,300 -0.01(-0.88%)
Apr 16, 2020 1.130 1.150 1.100 1.140 396,221 +0.01(+0.88%)
Apr 15, 2020 1.180 1.187 1.090 1.130 773,720 -0.08(-6.61%)
Apr 14, 2020 1.250 1.290 1.170 1.210 1,289,483 +0.01(+0.83%)
Apr 13, 2020 1.230 1.280 1.110 1.200 1,981,079 +0.13(+12.15%)
Apr 09, 2020 1.170 1.180 1.030 1.070 1,485,400 +0.05(+4.90%)
Apr 08, 2020 1.050 1.050 1.010 1.020 1,222,283 +0.02(+2.00%)
Apr 07, 2020 1.000 1.060 0.9850 1.000 724,075 +0.04(+4.17%)
Apr 06, 2020 0.9900 0.9900 0.9100 0.9600 836,053 +0.03(+3.23%)
Apr 03, 2020 1.070 1.071 0.9266 0.9300 733,600 -0.06(-6.13%)
Apr 02, 2020 0.9700 1.100 0.9201 0.9907 944,857 +0.08(+8.62%)
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.