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 (%)
Aug 30, 2019 45.99 46.63 45.99 46.25 34,832 +0.72(+1.59%)
Aug 29, 2019 45.26 46.19 45.26 45.53 68,257 +0.59(+1.32%)
Aug 28, 2019 44.41 45.31 44.34 44.93 128,063 +0.66(+1.49%)
Aug 27, 2019 45.07 45.13 43.88 44.28 93,868 -0.72(-1.61%)
Aug 26, 2019 46.05 46.32 44.93 45.00 78,270 -0.79(-1.73%)
Aug 23, 2019 46.45 46.65 45.46 45.79 88,456 -0.86(-1.84%)
Aug 22, 2019 47.70 47.70 46.52 46.65 56,539 -0.72(-1.53%)
Aug 21, 2019 47.57 47.77 47.11 47.37 60,821 +0.33(+0.70%)
Aug 20, 2019 47.17 47.60 46.88 47.04 43,072 +0.00(+0.00%)
Aug 19, 2019 46.58 47.77 46.25 47.04 70,514 +1.05(+2.29%)
Aug 16, 2019 45.40 46.32 45.33 45.99 64,672 +0.72(+1.60%)
Aug 15, 2019 45.13 45.46 44.54 45.26 89,984 +0.13(+0.29%)
Aug 14, 2019 46.45 46.45 44.51 45.13 115,199 -1.71(-3.66%)
Aug 13, 2019 46.91 47.17 45.92 46.84 117,869 -0.04(-0.08%)
Aug 12, 2019 48.05 48.25 46.62 46.88 98,935 -1.30(-2.70%)
Aug 09, 2019 49.55 49.55 47.86 48.18 78,647 -0.58(-1.20%)
Aug 08, 2019 48.05 49.16 47.53 48.77 94,510 +0.91(+1.90%)
Aug 07, 2019 48.44 48.57 46.36 47.86 138,157 -1.23(-2.51%)
Aug 06, 2019 50.00 50.19 48.51 49.09 130,493 -0.52(-1.05%)
Aug 05, 2019 50.52 50.52 49.06 49.61 153,308 -1.49(-2.92%)
Aug 02, 2019 50.78 51.17 50.00 51.10 80,649 +0.45(+0.90%)
Aug 01, 2019 50.78 51.30 50.65 50.65 72,955 -0.13(-0.26%)
Jul 31, 2019 50.97 51.10 50.65 50.78 77,105 -0.19(-0.38%)
Jul 30, 2019 51.43 51.49 50.71 50.97 104,978 -0.52(-1.01%)
Jul 29, 2019 52.21 52.27 51.43 51.49 69,713 -0.58(-1.12%)
Jul 26, 2019 52.66 52.66 52.01 52.08 67,837 -0.58(-1.11%)
Jul 25, 2019 52.86 52.92 52.47 52.66 56,278 +0.13(+0.25%)
Jul 24, 2019 52.66 52.86 52.34 52.53 32,776 -0.19(-0.37%)
Jul 23, 2019 52.47 52.92 52.47 52.73 52,676 +0.45(+0.87%)
Jul 22, 2019 52.40 52.73 52.08 52.27 106,435 +0.00(+0.00%)
Jul 19, 2019 52.92 52.92 52.08 52.27 52,544 -0.39(-0.74%)
Jul 18, 2019 52.53 52.70 52.27 52.66 35,541 -0.13(-0.25%)
Jul 17, 2019 53.57 53.81 52.66 52.79 59,173 -0.97(-1.81%)
Jul 16, 2019 53.77 54.22 53.51 53.77 42,372 -0.17(-0.31%)
Jul 15, 2019 54.00 54.45 53.81 53.93 122,629 +0.26(+0.48%)
Jul 12, 2019 53.42 54.00 53.42 53.68 58,895 +0.13(+0.24%)
Jul 11, 2019 53.16 53.81 53.10 53.55 46,870 +0.45(+0.85%)
Jul 10, 2019 53.04 53.42 52.78 53.10 54,144 +0.45(+0.85%)
Jul 09, 2019 52.84 53.04 52.52 52.65 62,407 -0.13(-0.24%)
Jul 08, 2019 52.20 52.78 52.01 52.78 98,089 +0.90(+1.73%)
Jul 05, 2019 51.56 52.14 51.44 51.88 46,483 +0.32(+0.62%)
Jul 03, 2019 51.56 51.88 51.30 51.56 25,962 +0.06(+0.12%)
Jul 02, 2019 51.30 51.72 50.98 51.50 34,971 +0.19(+0.38%)
Jul 01, 2019 51.05 51.69 51.05 51.30 45,154 +0.90(+1.78%)
Jun 28, 2019 50.47 50.66 50.21 50.41 62,279 +0.19(+0.38%)
Jun 27, 2019 50.34 50.66 50.15 50.21 41,609 +0.00(+0.00%)
Jun 26, 2019 50.47 50.66 50.02 50.21 55,713 +0.00(+0.00%)
Jun 25, 2019 50.66 50.73 50.21 50.21 32,116 -0.51(-1.01%)
Jun 24, 2019 50.60 50.79 50.47 50.73 35,031 +0.13(+0.25%)
Jun 21, 2019 50.41 50.86 50.34 50.60 28,785 +0.32(+0.64%)
Jun 20, 2019 50.73 50.98 50.15 50.28 39,018 +0.32(+0.64%)
Jun 19, 2019 50.02 50.09 49.70 49.96 32,070 +0.06(+0.13%)
Jun 18, 2019 50.02 50.41 49.77 49.89 69,738 +0.00(+0.00%)
Jun 17, 2019 50.41 50.60 49.83 49.89 48,245 -0.71(-1.39%)
Jun 14, 2019 51.18 51.18 50.47 50.60 48,666 -0.45(-0.88%)
Jun 13, 2019 51.30 51.62 50.92 51.05 49,551 -0.06(-0.13%)
Jun 12, 2019 51.62 51.62 51.02 51.11 52,431 -0.58(-1.12%)
Jun 11, 2019 51.50 52.01 51.24 51.69 61,687 +0.48(+0.93%)
Jun 10, 2019 51.15 51.78 50.96 51.21 65,469 +0.25(+0.50%)
Jun 07, 2019 51.28 51.59 50.77 50.96 63,218 -0.19(-0.37%)
Jun 06, 2019 51.28 51.40 50.90 51.15 38,863 -0.25(-0.49%)
Jun 05, 2019 51.02 51.40 50.48 51.40 32,247 +0.51(+1.00%)
Jun 04, 2019 50.45 51.09 50.33 50.90 31,533 +0.76(+1.52%)
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.