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 (%)
Jun 30, 2015 14.00 14.00 13.63 13.80 253,273 -0.11(-0.79%)
Jun 29, 2015 14.04 14.05 13.82 13.91 154,983 -0.22(-1.56%)
Jun 26, 2015 14.43 14.47 14.07 14.13 136,763 -0.36(-2.48%)
Jun 25, 2015 14.71 14.72 14.43 14.49 209,687 -0.16(-1.09%)
Jun 24, 2015 14.74 14.77 14.58 14.65 183,167 -0.04(-0.27%)
Jun 23, 2015 14.85 14.94 14.65 14.69 163,046 -0.13(-0.88%)
Jun 22, 2015 15.02 15.02 14.82 14.82 157,385 -0.10(-0.67%)
Jun 19, 2015 14.92 14.94 14.80 14.92 119,635 -0.01(-0.07%)
Jun 18, 2015 14.97 15.02 14.90 14.93 130,788 +0.01(+0.07%)
Jun 17, 2015 14.90 14.98 14.79 14.92 132,903 +0.08(+0.54%)
Jun 16, 2015 14.88 14.92 14.81 14.84 146,545 -0.04(-0.27%)
Jun 15, 2015 14.86 14.98 14.79 14.88 242,031 -0.04(-0.27%)
Jun 12, 2015 14.95 14.96 14.79 14.92 88,256 -0.06(-0.40%)
Jun 11, 2015 15.08 15.08 14.94 14.98 102,206 -0.10(-0.66%)
Jun 10, 2015 15.07 15.16 15.03 15.08 279,667 +0.04(+0.27%)
Jun 09, 2015 15.09 15.12 15.00 15.04 78,298 -0.02(-0.13%)
Jun 08, 2015 15.13 15.13 14.95 15.06 113,934 -0.01(-0.07%)
Jun 05, 2015 15.10 15.17 15.01 15.07 129,593 -0.04(-0.26%)
Jun 04, 2015 15.27 15.35 15.10 15.11 129,420 -0.26(-1.69%)
Jun 03, 2015 15.64 15.64 15.36 15.37 107,955 -0.24(-1.54%)
Jun 02, 2015 15.61 15.64 15.56 15.61 90,420 +0.03(+0.19%)
Jun 01, 2015 15.67 15.70 15.56 15.58 83,190 -0.05(-0.32%)
May 29, 2015 16.00 16.00 15.58 15.63 192,534 -0.13(-0.82%)
May 28, 2015 15.85 15.85 15.65 15.76 220,713 -0.13(-0.82%)
May 27, 2015 15.70 15.89 15.57 15.89 197,253 +0.19(+1.21%)
May 26, 2015 15.73 15.74 15.48 15.70 172,791 -0.06(-0.38%)
May 22, 2015 15.74 15.76 15.76 15.76 92,600 +0.00(+0.00%)
May 21, 2015 15.89 15.94 15.72 15.76 155,209 -0.05(-0.32%)
May 20, 2015 15.98 16.19 15.80 15.81 140,195 -0.38(-2.35%)
May 19, 2015 16.22 16.22 16.07 16.19 127,215 -0.04(-0.24%)
May 18, 2015 16.14 16.30 16.10 16.23 83,628 +0.02(+0.12%)
May 15, 2015 16.22 16.26 16.12 16.21 139,244 -0.02(-0.12%)
May 14, 2015 16.20 16.30 16.12 16.23 148,591 +0.06(+0.37%)
May 13, 2015 16.10 16.24 16.01 16.17 95,925 +0.29(+1.83%)
May 12, 2015 15.78 15.89 15.70 15.88 119,475 +0.15(+0.95%)
May 11, 2015 15.95 15.97 15.72 15.73 126,167 -0.19(-1.19%)
May 08, 2015 15.95 16.08 15.90 15.92 89,389 +0.02(+0.13%)
May 07, 2015 16.08 16.08 15.85 15.90 91,437 -0.10(-0.62%)
May 06, 2015 16.39 16.39 15.93 16.00 196,892 -0.31(-1.90%)
May 05, 2015 16.33 16.43 16.26 16.31 65,409 +0.03(+0.18%)
May 04, 2015 16.37 16.38 16.24 16.28 126,821 -0.02(-0.12%)
May 01, 2015 16.20 16.33 16.17 16.30 101,023 +0.10(+0.62%)
Apr 30, 2015 16.20 16.34 16.17 16.20 96,493 -0.01(-0.06%)
Apr 29, 2015 16.05 16.23 16.00 16.21 91,139 +0.16(+1.00%)
Apr 28, 2015 16.17 16.19 16.02 16.05 107,470 -0.03(-0.19%)
Apr 27, 2015 16.28 16.28 16.06 16.08 163,653 -0.11(-0.68%)
Apr 24, 2015 16.26 16.31 16.10 16.19 125,956 -0.02(-0.12%)
Apr 23, 2015 16.12 16.24 16.12 16.21 112,372 +0.16(+1.00%)
Apr 22, 2015 16.11 16.14 16.03 16.05 175,811 +0.01(+0.06%)
Apr 21, 2015 16.04 16.08 15.97 16.04 104,849 -0.01(-0.06%)
Apr 20, 2015 16.06 16.17 16.00 16.05 128,799 +0.07(+0.44%)
Apr 17, 2015 16.06 16.14 15.91 15.98 100,154 -0.21(-1.30%)
Apr 16, 2015 16.14 16.20 16.09 16.19 103,479 +0.08(+0.50%)
Apr 15, 2015 15.98 16.18 15.94 16.11 118,146 +0.22(+1.38%)
Apr 14, 2015 15.70 15.97 15.70 15.89 112,771 +0.22(+1.40%)
Apr 13, 2015 15.92 15.98 15.64 15.67 141,625 -0.17(-1.07%)
Apr 10, 2015 15.96 15.99 15.81 15.84 137,423 -0.06(-0.38%)
Apr 09, 2015 15.88 15.91 15.79 15.90 133,912 +0.11(+0.70%)
Apr 08, 2015 15.98 16.03 15.78 15.79 82,940 -0.13(-0.82%)
Apr 07, 2015 15.87 16.00 15.83 15.92 92,515 +0.06(+0.38%)
Apr 06, 2015 15.88 15.91 15.76 15.86 138,164 +0.06(+0.38%)
Apr 02, 2015 15.91 15.80 15.80 15.80 120,300 -0.08(-0.50%)
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.