Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2018 6.800 6.870 6.770 6.850 900,200 +0.03(+0.44%)
Dec 28, 2018 6.710 6.950 6.590 6.820 841,200 +0.13(+1.94%)
Dec 27, 2018 6.680 6.700 6.320 6.690 579,660 -0.08(-1.18%)
Dec 26, 2018 6.390 6.770 6.220 6.770 476,669 +0.46(+7.29%)
Dec 24, 2018 6.470 6.490 6.310 6.310 361,600 -0.12(-1.87%)
Dec 21, 2018 6.390 6.610 6.370 6.430 883,300 +0.01(+0.16%)
Dec 20, 2018 6.710 6.750 6.240 6.420 888,964 -0.35(-5.17%)
Dec 19, 2018 6.990 7.080 6.720 6.770 466,197 -0.19(-2.73%)
Dec 18, 2018 7.270 7.281 6.890 6.960 509,335 -0.38(-5.18%)
Dec 17, 2018 7.650 7.680 7.310 7.340 365,609 -0.34(-4.43%)
Dec 14, 2018 7.750 7.890 7.670 7.680 188,500 -0.12(-1.54%)
Dec 13, 2018 7.680 7.881 7.680 7.800 289,653 +0.05(+0.65%)
Dec 12, 2018 7.720 7.830 7.640 7.750 275,149 +0.07(+0.91%)
Dec 11, 2018 7.730 7.773 7.560 7.680 329,513 +0.04(+0.52%)
Dec 10, 2018 7.900 7.910 7.591 7.640 251,438 -0.24(-3.05%)
Dec 07, 2018 8.050 8.200 7.870 7.880 342,300 -0.09(-1.13%)
Dec 06, 2018 7.980 7.989 7.710 7.970 265,329 -0.14(-1.73%)
Dec 04, 2018 8.300 8.303 8.035 8.110 233,000 -0.19(-2.29%)
Dec 03, 2018 8.300 8.360 8.200 8.300 249,572 +0.32(+4.01%)
Nov 30, 2018 8.010 8.080 7.860 7.980 152,800 -0.03(-0.37%)
Nov 29, 2018 7.940 8.100 7.940 8.010 164,232 +0.10(+1.26%)
Nov 28, 2018 7.820 7.910 7.710 7.910 201,407 +0.13(+1.67%)
Nov 27, 2018 7.860 7.870 7.740 7.780 194,455 -0.06(-0.77%)
Nov 26, 2018 7.910 7.990 7.810 7.840 189,596 +0.02(+0.26%)
Nov 23, 2018 7.920 7.920 7.730 7.820 218,800 -0.20(-2.49%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.14(+1.78%)
Nov 20, 2018 8.200 8.220 7.800 7.880 534,196 -0.37(-4.48%)
Nov 19, 2018 8.290 8.380 8.220 8.250 159,743 -0.03(-0.36%)
Nov 16, 2018 8.210 8.320 8.150 8.280 227,500 +0.07(+0.85%)
Nov 15, 2018 8.130 8.260 8.130 8.210 172,972 +0.08(+0.98%)
Nov 14, 2018 8.320 8.320 8.020 8.130 364,297 -0.09(-1.09%)
Nov 13, 2018 8.460 8.490 8.160 8.220 273,156 -0.33(-3.86%)
Nov 12, 2018 8.770 8.770 8.550 8.550 185,384 -0.16(-1.84%)
Nov 09, 2018 8.820 8.820 8.510 8.710 147,200 -0.10(-1.19%)
Nov 08, 2018 8.750 8.970 8.750 8.815 247,471 +0.04(+0.40%)
Nov 07, 2018 8.750 8.905 8.730 8.780 377,978 +0.12(+1.39%)
Nov 06, 2018 8.530 8.700 8.530 8.660 235,892 +0.12(+1.41%)
Nov 05, 2018 8.440 8.619 8.420 8.540 150,235 +0.14(+1.67%)
Nov 02, 2018 8.460 8.500 8.350 8.400 120,000 -0.04(-0.47%)
Nov 01, 2018 8.360 8.490 8.350 8.440 201,476 +0.11(+1.32%)
Oct 31, 2018 8.300 8.540 8.300 8.330 255,632 +0.09(+1.09%)
Oct 30, 2018 8.310 8.380 8.150 8.240 243,321 -0.07(-0.84%)
Oct 29, 2018 8.520 8.520 8.170 8.310 267,661 -0.15(-1.77%)
Oct 26, 2018 8.630 8.630 8.310 8.460 301,700 -0.18(-2.08%)
Oct 25, 2018 8.730 8.740 8.590 8.640 448,869 +0.06(+0.70%)
Oct 24, 2018 9.030 9.030 8.572 8.580 340,790 -0.44(-4.88%)
Oct 23, 2018 9.010 9.060 8.760 9.020 240,017 -0.10(-1.10%)
Oct 22, 2018 9.280 9.280 9.080 9.120 133,582 -0.13(-1.41%)
Oct 19, 2018 9.280 9.340 9.210 9.250 121,300 +0.03(+0.33%)
Oct 18, 2018 9.200 9.360 9.134 9.220 108,194 -0.03(-0.32%)
Oct 17, 2018 9.330 9.360 9.120 9.250 130,793 -0.09(-0.96%)
Oct 16, 2018 9.230 9.440 9.230 9.340 161,195 +0.01(+0.11%)
Oct 15, 2018 9.240 9.350 9.190 9.330 211,595 +0.07(+0.76%)
Oct 12, 2018 9.280 9.380 9.050 9.260 239,800 +0.05(+0.54%)
Oct 11, 2018 9.360 9.426 9.180 9.210 217,765 -0.24(-2.54%)
Oct 10, 2018 9.690 9.690 9.450 9.450 146,853 -0.26(-2.68%)
Oct 09, 2018 9.510 9.730 9.500 9.710 152,716 +0.17(+1.78%)
Oct 08, 2018 9.470 9.630 9.457 9.540 119,026 -0.02(-0.21%)
Oct 05, 2018 9.600 9.700 9.500 9.560 113,500 -0.06(-0.62%)
Oct 04, 2018 9.780 9.780 9.600 9.620 128,166 -0.14(-1.43%)
Oct 03, 2018 9.650 9.800 9.650 9.760 102,712 +0.08(+0.83%)
Oct 02, 2018 9.720 9.750 9.630 9.680 143,234 +0.04(+0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.