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 (%)
Apr 29, 2016 6.319 6.391 6.256 6.375 176,769 +0.13(+2.15%)
Apr 28, 2016 6.319 6.438 6.217 6.240 336,968 -0.11(-1.74%)
Apr 27, 2016 6.169 6.406 6.169 6.351 413,146 +0.21(+3.48%)
Apr 26, 2016 6.138 6.138 6.039 6.138 189,335 +0.07(+1.17%)
Apr 25, 2016 6.225 6.225 6.011 6.066 262,108 -0.13(-2.17%)
Apr 22, 2016 6.185 6.232 6.114 6.201 320,242 +0.09(+1.55%)
Apr 21, 2016 6.145 6.248 6.082 6.106 335,520 +0.02(+0.26%)
Apr 20, 2016 5.853 6.209 5.853 6.090 388,466 +0.16(+2.67%)
Apr 19, 2016 5.687 5.956 5.687 5.932 319,228 +0.29(+5.19%)
Apr 18, 2016 5.283 5.663 5.213 5.639 152,916 +0.19(+3.48%)
Apr 15, 2016 5.560 5.588 5.442 5.449 144,811 -0.15(-2.68%)
Apr 14, 2016 5.687 5.687 5.552 5.600 153,448 -0.02(-0.42%)
Apr 13, 2016 5.600 5.655 5.513 5.623 220,049 +0.09(+1.57%)
Apr 12, 2016 5.370 5.576 5.355 5.536 428,765 +0.21(+3.86%)
Apr 11, 2016 5.362 5.497 5.307 5.331 199,571 +0.02(+0.45%)
Apr 08, 2016 5.362 5.442 5.276 5.307 235,261 +0.14(+2.76%)
Apr 07, 2016 5.173 5.244 5.094 5.165 204,031 -0.03(-0.61%)
Apr 06, 2016 5.173 5.236 5.125 5.196 386,876 +0.12(+2.34%)
Apr 05, 2016 5.181 5.196 5.078 5.078 123,426 -0.14(-2.73%)
Apr 04, 2016 5.386 5.386 5.188 5.220 128,253 -0.14(-2.65%)
Apr 01, 2016 5.355 5.414 5.315 5.362 210,126 -0.17(-3.00%)
Mar 31, 2016 5.434 5.559 5.410 5.529 149,436 +0.09(+1.75%)
Mar 30, 2016 5.315 5.449 5.291 5.434 314,486 +0.25(+4.73%)
Mar 29, 2016 5.038 5.228 5.038 5.188 192,994 +0.01(+0.15%)
Mar 28, 2016 5.283 5.283 5.149 5.181 155,637 -0.08(-1.50%)
Mar 24, 2016 5.299 5.260 5.260 5.260 156,272 -0.15(-2.78%)
Mar 23, 2016 5.529 5.568 5.370 5.410 266,485 -0.17(-3.12%)
Mar 22, 2016 5.457 5.608 5.426 5.584 159,340 +0.08(+1.44%)
Mar 21, 2016 5.592 5.592 5.465 5.505 162,029 -0.11(-1.97%)
Mar 18, 2016 5.726 5.758 5.568 5.616 325,616 -0.05(-0.84%)
Mar 17, 2016 5.568 5.734 5.481 5.663 202,894 +0.22(+4.07%)
Mar 16, 2016 5.196 5.465 5.196 5.442 177,830 +0.30(+5.85%)
Mar 15, 2016 5.125 5.165 5.054 5.141 165,017 -0.10(-1.96%)
Mar 14, 2016 5.101 5.252 5.101 5.244 151,422 +0.06(+1.07%)
Mar 11, 2016 5.252 5.355 5.188 5.188 364,886 +0.09(+1.71%)
Mar 10, 2016 5.181 5.204 5.078 5.101 152,153 -0.08(-1.53%)
Mar 09, 2016 5.275 5.315 5.181 5.181 181,587 -0.02(-0.46%)
Mar 08, 2016 5.497 5.529 5.157 5.204 280,394 -0.32(-5.87%)
Mar 07, 2016 5.315 5.536 5.307 5.529 187,909 +0.17(+3.25%)
Mar 04, 2016 5.339 5.552 5.275 5.355 246,323 +0.06(+1.20%)
Mar 03, 2016 5.188 5.394 5.109 5.291 293,797 +0.09(+1.67%)
Mar 02, 2016 4.864 5.204 4.864 5.204 259,794 +0.25(+5.11%)
Mar 01, 2016 4.991 5.014 4.888 4.951 218,732 +0.04(+0.81%)
Feb 29, 2016 4.825 4.999 4.769 4.912 368,858 +0.14(+2.99%)
Feb 26, 2016 4.967 4.991 4.714 4.769 365,296 +0.10(+2.20%)
Feb 25, 2016 4.619 4.674 4.492 4.666 202,780 -0.01(-0.17%)
Feb 24, 2016 4.405 4.706 4.342 4.674 190,175 +0.08(+1.72%)
Feb 23, 2016 4.888 4.888 4.595 4.595 333,396 -0.27(-5.53%)
Feb 22, 2016 4.619 4.920 4.619 4.864 375,009 +0.39(+8.66%)
Feb 19, 2016 4.492 4.540 4.398 4.477 188,043 -0.07(-1.57%)
Feb 18, 2016 4.698 4.722 4.516 4.548 274,451 -0.05(-1.03%)
Feb 17, 2016 4.350 4.666 4.350 4.595 274,619 +0.31(+7.20%)
Feb 16, 2016 4.012 4.302 4.012 4.287 223,516 +0.37(+9.34%)
Feb 12, 2016 3.730 3.921 3.921 3.921 308,478 +0.28(+7.76%)
Feb 11, 2016 3.799 3.860 3.532 3.638 445,600 -0.18(-4.79%)
Feb 10, 2016 3.936 4.050 3.814 3.822 209,217 -0.07(-1.76%)
Feb 09, 2016 4.142 4.256 3.860 3.890 395,747 -0.50(-11.30%)
Feb 08, 2016 4.737 4.775 4.317 4.386 322,020 -0.49(-10.02%)
Feb 05, 2016 5.004 5.011 4.805 4.874 387,388 -0.16(-3.18%)
Feb 04, 2016 4.905 5.126 4.767 5.034 249,822 +0.21(+4.27%)
Feb 03, 2016 4.790 4.882 4.596 4.828 296,116 +0.10(+2.10%)
Feb 02, 2016 4.729 4.767 4.577 4.729 304,913 -0.17(-3.43%)
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.