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

10.54 USD -0.31 (-2.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 10.78 10.80 10.49 10.54 37,700 -0.31(-2.86%)
Jan 14, 2021 10.66 10.89 10.63 10.85 25,841 +0.18(+1.69%)
Jan 13, 2021 10.62 10.73 10.55 10.67 34,823 +0.05(+0.47%)
Jan 12, 2021 10.34 10.62 10.34 10.62 52,575 +0.36(+3.51%)
Jan 11, 2021 10.05 10.27 10.05 10.26 22,521 +0.06(+0.59%)
Jan 08, 2021 10.50 10.50 10.12 10.20 34,600 -0.23(-2.21%)
Jan 07, 2021 10.30 10.47 10.20 10.43 46,011 +0.22(+2.15%)
Jan 06, 2021 9.930 10.21 9.810 10.21 44,112 +0.35(+3.55%)
Jan 05, 2021 9.470 9.990 9.470 9.860 49,524 +0.40(+4.23%)
Jan 04, 2021 9.580 9.630 9.369 9.460 31,798 -0.02(-0.21%)
Dec 31, 2020 9.480 9.480 9.480 30,284 +0.00(+0.00%)
Dec 30, 2020 9.440 9.620 9.400 9.480 30,284 -0.01(-0.11%)
Dec 29, 2020 9.510 9.550 9.410 9.490 44,551 -0.02(-0.17%)
Dec 28, 2020 9.670 9.750 9.500 9.506 51,275 -0.11(-1.19%)
Dec 24, 2020 9.660 9.670 9.450 9.620 35,600 +0.03(+0.31%)
Dec 23, 2020 9.620 9.830 9.590 9.590 50,036 -0.06(-0.62%)
Dec 22, 2020 9.700 9.840 9.350 9.650 76,547 -0.18(-1.83%)
Dec 21, 2020 9.950 10.01 9.780 9.830 43,660 -0.22(-2.19%)
Dec 18, 2020 10.16 10.17 10.02 10.05 49,200 -0.10(-0.99%)
Dec 17, 2020 10.28 10.31 10.07 10.15 30,831 -0.07(-0.68%)
Dec 16, 2020 10.40 10.40 10.17 10.22 19,921 -0.16(-1.54%)
Dec 15, 2020 10.26 10.40 10.22 10.38 26,605 +0.14(+1.37%)
Dec 14, 2020 10.56 10.60 10.19 10.24 25,516 -0.39(-3.67%)
Dec 11, 2020 10.70 10.70 10.52 10.63 33,300 -0.05(-0.47%)
Dec 10, 2020 10.25 10.77 10.25 10.68 58,970 +0.38(+3.69%)
Dec 09, 2020 10.46 10.56 10.25 10.30 26,272 -0.05(-0.48%)
Dec 08, 2020 10.12 10.46 10.12 10.35 28,298 +0.08(+0.78%)
Dec 07, 2020 10.60 10.60 10.25 10.27 40,476 -0.34(-3.20%)
Dec 04, 2020 10.31 10.77 10.20 10.61 88,700 +0.42(+4.12%)
Dec 03, 2020 9.860 10.21 9.780 10.19 40,826 +0.35(+3.56%)
Dec 02, 2020 9.440 9.840 9.440 9.840 45,471 +0.36(+3.80%)
Dec 01, 2020 9.410 9.660 9.310 9.480 63,928 +0.25(+2.71%)
Nov 30, 2020 9.360 9.380 9.200 9.230 31,856 -0.18(-1.91%)
Nov 27, 2020 9.770 9.770 9.410 9.410 12,500 -0.34(-3.49%)
Nov 25, 2020 9.850 9.850 9.670 9.750 25,700 -0.10(-1.02%)
Nov 24, 2020 9.710 9.880 9.710 9.850 72,267 +0.33(+3.47%)
Nov 23, 2020 9.190 9.540 9.190 9.520 87,934 +0.40(+4.39%)
Nov 20, 2020 9.150 9.250 9.050 9.120 42,800 -0.02(-0.22%)
Nov 19, 2020 8.800 9.210 8.800 9.140 28,295 +0.28(+3.16%)
Nov 18, 2020 8.820 9.060 8.743 8.860 43,561 +0.10(+1.14%)
Nov 17, 2020 8.500 8.790 8.500 8.760 26,790 +0.09(+1.04%)
Nov 16, 2020 8.530 8.810 8.500 8.670 40,683 +0.25(+2.97%)
Nov 13, 2020 8.290 8.460 8.290 8.420 13,300 +0.17(+2.06%)
Nov 12, 2020 8.300 8.374 8.230 8.250 15,429 -0.06(-0.72%)
Nov 11, 2020 8.400 8.420 8.300 8.310 21,726 -0.05(-0.60%)
Nov 10, 2020 8.280 8.380 8.160 8.360 49,815 +0.14(+1.70%)
Nov 09, 2020 8.140 8.300 8.000 8.220 46,753 +0.60(+7.87%)
Nov 06, 2020 7.800 7.817 7.620 7.620 15,300 -0.20(-2.56%)
Nov 05, 2020 7.690 7.870 7.690 7.820 22,994 +0.13(+1.69%)
Nov 04, 2020 7.710 7.746 7.534 7.690 12,177 +0.01(+0.13%)
Nov 03, 2020 7.590 7.720 7.560 7.680 28,726 +0.17(+2.26%)
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.