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

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 (%)
Feb 28, 2017 8.589 8.649 8.563 8.616 151,532 +0.04(+0.41%)
Feb 27, 2017 8.641 8.641 8.572 8.580 261,158 -0.03(-0.30%)
Feb 24, 2017 8.554 8.632 8.524 8.606 477,600 +0.03(+0.30%)
Feb 23, 2017 8.667 8.667 8.511 8.580 314,846 +0.00(+0.00%)
Feb 22, 2017 8.623 8.632 8.563 8.580 281,474 -0.09(-1.00%)
Feb 21, 2017 8.667 8.718 8.554 8.667 331,272 +0.07(+0.80%)
Feb 17, 2017 8.597 8.597 8.597 0 -0.12(-1.39%)
Feb 16, 2017 8.926 8.926 8.667 8.718 280,086 -0.14(-1.56%)
Feb 15, 2017 8.960 8.969 8.857 8.857 236,525 -0.06(-0.68%)
Feb 14, 2017 8.892 8.934 8.824 8.917 192,664 +0.08(+0.91%)
Feb 13, 2017 8.849 8.849 8.807 8.837 137,291 +0.01(+0.14%)
Feb 10, 2017 8.900 8.900 8.799 8.824 180,904 +0.03(+0.29%)
Feb 09, 2017 8.705 8.799 8.705 8.799 171,831 +0.15(+1.76%)
Feb 08, 2017 8.621 8.714 8.570 8.646 232,571 -0.10(-1.16%)
Feb 07, 2017 8.841 8.858 8.714 8.748 178,595 -0.09(-1.03%)
Feb 06, 2017 8.824 8.849 8.773 8.839 163,440 +0.04(+0.46%)
Feb 03, 2017 8.765 8.832 8.722 8.799 275,274 +0.12(+1.37%)
Feb 02, 2017 8.587 8.680 8.519 8.680 382,008 +0.14(+1.59%)
Feb 01, 2017 8.392 8.544 8.392 8.544 303,465 +0.22(+2.65%)
Jan 31, 2017 8.358 8.358 8.231 8.324 320,237 -0.06(-0.71%)
Jan 30, 2017 8.553 8.553 8.366 8.383 422,044 -0.20(-2.37%)
Jan 27, 2017 8.544 8.587 8.443 8.587 321,388 +0.03(+0.40%)
Jan 26, 2017 8.493 8.595 8.493 8.553 325,977 +0.14(+1.61%)
Jan 25, 2017 8.205 8.434 8.205 8.417 354,400 +0.25(+3.12%)
Jan 24, 2017 8.053 8.248 8.053 8.163 496,702 +0.10(+1.26%)
Jan 23, 2017 8.078 8.078 8.002 8.061 376,427 +0.00(+0.00%)
Jan 20, 2017 8.070 8.086 8.027 8.061 98,458 +0.04(+0.48%)
Jan 19, 2017 8.070 8.086 7.985 8.023 165,485 -0.04(-0.47%)
Jan 18, 2017 7.985 8.061 7.985 8.061 242,816 +0.05(+0.63%)
Jan 17, 2017 8.070 8.086 8.010 8.010 241,412 +0.00(+0.00%)
Jan 13, 2017 8.010 8.010 8.010 0 -0.03(-0.32%)
Jan 12, 2017 8.036 8.053 7.925 8.036 455,201 +0.04(+0.53%)
Jan 11, 2017 7.908 8.036 7.908 7.993 271,294 +0.10(+1.29%)
Jan 10, 2017 7.985 8.036 7.892 7.892 240,526 -0.11(-1.38%)
Jan 09, 2017 8.070 8.103 7.999 8.002 282,261 -0.04(-0.53%)
Jan 06, 2017 8.053 8.103 8.027 8.044 246,641 +0.03(+0.32%)
Jan 05, 2017 8.002 8.050 7.988 8.019 199,191 +0.04(+0.53%)
Jan 04, 2017 7.925 8.016 7.900 7.976 173,746 +0.09(+1.18%)
Jan 03, 2017 7.900 7.951 7.798 7.883 280,859 +0.10(+1.31%)
Dec 30, 2016 7.781 7.781 7.781 0 +0.02(+0.22%)
Dec 29, 2016 7.781 7.807 7.747 7.764 393,935 -0.02(-0.21%)
Dec 28, 2016 7.917 7.917 7.764 7.781 278,858 -0.08(-0.98%)
Dec 27, 2016 7.900 7.908 7.858 7.858 355,582 +0.00(+0.00%)
Dec 23, 2016 7.858 7.858 7.858 0 +0.04(+0.54%)
Dec 22, 2016 7.680 7.847 7.663 7.815 368,498 +0.16(+2.10%)
Dec 21, 2016 7.612 7.654 7.586 7.654 329,921 +0.08(+1.01%)
Dec 20, 2016 7.569 7.629 7.561 7.578 356,736 +0.02(+0.22%)
Dec 19, 2016 7.510 7.561 7.479 7.561 617,478 +0.08(+1.13%)
Dec 16, 2016 7.408 7.485 7.408 7.476 347,502 +0.06(+0.80%)
Dec 15, 2016 7.400 7.485 7.374 7.417 356,672 -0.04(-0.57%)
Dec 14, 2016 7.595 7.620 7.442 7.459 304,239 -0.14(-1.90%)
Dec 13, 2016 7.603 7.641 7.544 7.603 314,996 +0.05(+0.67%)
Dec 12, 2016 7.586 7.612 7.536 7.552 342,168 +0.10(+1.37%)
Dec 09, 2016 7.502 7.502 7.434 7.451 270,781 +0.02(+0.23%)
Dec 08, 2016 7.400 7.465 7.400 7.434 349,728 +0.01(+0.11%)
Dec 07, 2016 7.408 7.459 7.385 7.425 246,011 +0.03(+0.46%)
Dec 06, 2016 7.391 7.419 7.358 7.391 205,147 -0.03(-0.34%)
Dec 05, 2016 7.417 7.485 7.391 7.417 405,840 +0.02(+0.23%)
Dec 02, 2016 7.332 7.407 7.281 7.400 238,006 +0.13(+1.75%)
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.