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 (%)
Aug 31, 2015 8.949 9.171 8.823 8.897 372,736 -0.10(-1.15%)
Aug 28, 2015 8.645 9.120 8.595 9.001 314,079 +0.34(+3.93%)
Aug 27, 2015 8.394 8.831 8.357 8.660 546,543 +0.35(+4.19%)
Aug 26, 2015 8.297 8.342 8.137 8.312 506,095 +0.12(+1.45%)
Aug 25, 2015 8.245 8.305 7.786 8.194 851,643 +0.27(+3.36%)
Aug 24, 2015 7.779 8.379 7.593 7.927 503,355 -0.59(-6.96%)
Aug 21, 2015 8.594 8.690 8.431 8.520 472,665 -0.18(-2.04%)
Aug 20, 2015 8.860 8.979 8.668 8.697 383,687 -0.24(-2.73%)
Aug 19, 2015 9.327 9.364 8.890 8.942 516,879 -0.27(-2.94%)
Aug 18, 2015 9.169 9.212 9.097 9.212 373,756 +0.07(+0.79%)
Aug 17, 2015 9.219 9.248 9.039 9.140 385,042 -0.08(-0.86%)
Aug 14, 2015 9.256 9.357 9.162 9.219 361,675 -0.03(-0.31%)
Aug 13, 2015 9.313 9.350 9.154 9.248 215,930 -0.07(-0.70%)
Aug 12, 2015 8.916 9.313 8.854 9.313 410,796 +0.40(+4.46%)
Aug 11, 2015 8.851 8.930 8.728 8.916 276,011 -0.01(-0.16%)
Aug 10, 2015 8.909 9.136 8.699 8.930 680,226 +0.26(+3.00%)
Aug 07, 2015 8.460 8.713 8.417 8.670 446,892 +0.17(+2.04%)
Aug 06, 2015 8.540 8.663 8.301 8.496 596,999 -0.19(-2.16%)
Aug 05, 2015 9.111 9.212 8.619 8.684 433,715 -0.40(-4.46%)
Aug 04, 2015 9.147 9.212 8.966 9.089 260,803 -0.08(-0.87%)
Aug 03, 2015 9.400 9.400 9.151 9.169 229,552 -0.26(-2.76%)
Jul 31, 2015 9.422 9.487 9.386 9.429 360,051 +0.01(+0.08%)
Jul 30, 2015 9.632 9.689 9.393 9.422 483,092 -0.20(-2.03%)
Jul 29, 2015 9.379 9.740 9.357 9.617 435,048 +0.20(+2.07%)
Jul 28, 2015 9.075 9.509 9.057 9.422 444,108 +0.33(+3.66%)
Jul 27, 2015 8.952 9.133 8.909 9.089 337,764 +0.07(+0.80%)
Jul 24, 2015 8.894 9.046 8.851 9.017 385,734 +0.14(+1.55%)
Jul 23, 2015 8.966 9.104 8.858 8.880 540,926 -0.13(-1.44%)
Jul 22, 2015 9.263 9.277 8.974 9.010 501,382 -0.25(-2.73%)
Jul 21, 2015 9.473 9.530 9.234 9.263 336,226 -0.19(-1.99%)
Jul 20, 2015 9.689 9.726 9.422 9.451 287,895 -0.24(-2.46%)
Jul 17, 2015 9.870 9.921 9.675 9.689 254,207 -0.17(-1.69%)
Jul 16, 2015 10.09 10.12 9.849 9.856 261,508 -0.21(-2.08%)
Jul 15, 2015 10.20 10.25 10.05 10.07 247,501 -0.15(-1.49%)
Jul 14, 2015 10.19 10.37 10.17 10.22 192,936 +0.02(+0.21%)
Jul 13, 2015 10.16 10.26 10.13 10.20 298,445 +0.08(+0.79%)
Jul 10, 2015 10.10 10.15 10.02 10.12 156,965 +0.12(+1.23%)
Jul 09, 2015 10.04 10.09 9.921 9.993 307,379 +0.09(+0.88%)
Jul 08, 2015 9.979 10.05 9.877 9.906 203,825 -0.16(-1.58%)
Jul 07, 2015 9.841 10.10 9.675 10.07 289,224 +0.17(+1.75%)
Jul 06, 2015 9.928 10.01 9.863 9.892 255,062 -0.14(-1.44%)
Jul 02, 2015 9.885 10.04 10.04 10.04 382,661 +0.13(+1.31%)
Jul 01, 2015 10.02 10.02 9.856 9.906 365,537 -0.07(-0.72%)
Jun 30, 2015 10.12 10.12 9.856 9.979 350,263 -0.08(-0.79%)
Jun 29, 2015 10.15 10.16 9.993 10.06 214,333 -0.16(-1.56%)
Jun 26, 2015 10.43 10.46 10.17 10.22 189,136 -0.26(-2.48%)
Jun 25, 2015 10.64 10.64 10.43 10.48 289,986 -0.12(-1.09%)
Jun 24, 2015 10.66 10.68 10.54 10.59 253,310 -0.03(-0.27%)
Jun 23, 2015 10.74 10.80 10.59 10.62 225,484 -0.09(-0.88%)
Jun 22, 2015 10.86 10.86 10.72 10.72 217,655 -0.07(-0.67%)
Jun 19, 2015 10.79 10.80 10.70 10.79 165,448 -0.01(-0.07%)
Jun 18, 2015 10.82 10.86 10.77 10.80 180,872 +0.01(+0.07%)
Jun 17, 2015 10.77 10.83 10.69 10.79 183,797 +0.06(+0.54%)
Jun 16, 2015 10.76 10.79 10.71 10.73 202,664 -0.03(-0.27%)
Jun 15, 2015 10.75 10.83 10.69 10.76 334,716 -0.03(-0.27%)
Jun 12, 2015 10.81 10.82 10.69 10.79 122,053 -0.04(-0.40%)
Jun 11, 2015 10.90 10.90 10.80 10.83 141,345 -0.07(-0.66%)
Jun 10, 2015 10.90 10.96 10.87 10.90 386,764 +0.03(+0.27%)
Jun 09, 2015 10.91 10.93 10.85 10.88 108,282 -0.01(-0.13%)
Jun 08, 2015 10.94 10.94 10.81 10.89 157,564 -0.01(-0.07%)
Jun 05, 2015 10.92 10.97 10.85 10.90 179,220 -0.03(-0.26%)
Jun 04, 2015 11.04 11.10 10.92 10.93 178,981 -0.19(-1.69%)
Jun 03, 2015 11.31 11.31 11.11 11.11 149,296 -0.17(-1.54%)
Jun 02, 2015 11.29 11.31 11.25 11.29 125,046 +0.02(+0.19%)
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.