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 (%)
Sep 29, 2017 7.681 7.835 7.681 7.753 141,382 +0.05(+0.71%)
Sep 28, 2017 7.790 7.790 7.663 7.699 157,243 -0.02(-0.23%)
Sep 27, 2017 7.744 7.817 7.663 7.717 166,384 +0.01(+0.12%)
Sep 26, 2017 7.600 7.708 7.600 7.708 151,062 +0.06(+0.83%)
Sep 25, 2017 7.527 7.645 7.501 7.645 217,659 +0.17(+2.30%)
Sep 22, 2017 7.509 7.536 7.459 7.473 161,712 -0.04(-0.48%)
Sep 21, 2017 7.572 7.572 7.464 7.509 178,290 -0.05(-0.72%)
Sep 20, 2017 7.591 7.645 7.558 7.563 174,725 -0.03(-0.36%)
Sep 19, 2017 7.545 7.591 7.525 7.591 228,451 +0.05(+0.72%)
Sep 18, 2017 7.618 7.618 7.509 7.536 231,234 -0.05(-0.72%)
Sep 15, 2017 7.645 7.645 7.563 7.591 166,041 -0.02(-0.24%)
Sep 14, 2017 7.600 7.663 7.545 7.609 152,700 +0.04(+0.48%)
Sep 13, 2017 7.500 7.582 7.500 7.572 159,841 +0.08(+1.09%)
Sep 12, 2017 7.509 7.536 7.455 7.491 160,492 +0.03(+0.36%)
Sep 11, 2017 7.554 7.591 7.464 7.464 121,175 -0.01(-0.12%)
Sep 08, 2017 7.563 7.592 7.473 7.473 130,907 -0.08(-1.08%)
Sep 07, 2017 7.545 7.596 7.545 7.554 150,320 -0.02(-0.24%)
Sep 06, 2017 7.591 7.618 7.563 7.572 118,950 +0.01(+0.12%)
Sep 05, 2017 7.591 7.636 7.509 7.563 392,082 +0.00(+0.00%)
Sep 01, 2017 7.563 7.582 7.527 7.563 234,582 +0.05(+0.60%)
Aug 31, 2017 7.355 7.518 7.355 7.518 209,541 +0.18(+2.47%)
Aug 30, 2017 7.274 7.337 7.220 7.337 201,207 +0.06(+0.87%)
Aug 29, 2017 7.156 7.301 7.138 7.274 232,453 +0.07(+1.01%)
Aug 28, 2017 7.256 7.301 7.183 7.202 212,887 -0.05(-0.75%)
Aug 25, 2017 7.292 7.337 7.256 7.256 211,516 -0.01(-0.12%)
Aug 24, 2017 7.310 7.359 7.265 7.265 154,415 -0.07(-0.99%)
Aug 23, 2017 7.211 7.373 7.202 7.337 200,723 +0.10(+1.38%)
Aug 22, 2017 7.105 7.247 7.105 7.238 210,877 +0.17(+2.37%)
Aug 21, 2017 7.158 7.202 7.070 7.070 81,325 -0.09(-1.23%)
Aug 18, 2017 7.158 7.211 7.114 7.158 127,207 -0.02(-0.25%)
Aug 17, 2017 7.220 7.255 7.176 7.176 141,402 -0.03(-0.37%)
Aug 16, 2017 7.291 7.335 7.202 7.202 156,486 -0.03(-0.37%)
Aug 15, 2017 7.335 7.335 7.211 7.229 128,366 -0.12(-1.68%)
Aug 14, 2017 7.441 7.467 7.352 7.352 125,529 -0.04(-0.60%)
Aug 11, 2017 7.344 7.450 7.273 7.397 155,208 +0.01(+0.12%)
Aug 10, 2017 7.600 7.626 7.379 7.388 143,688 -0.20(-2.67%)
Aug 09, 2017 7.520 7.591 7.485 7.591 185,993 +0.05(+0.70%)
Aug 08, 2017 7.723 7.723 7.494 7.538 268,671 -0.20(-2.62%)
Aug 07, 2017 7.847 7.900 7.741 7.741 134,883 -0.11(-1.46%)
Aug 04, 2017 7.962 7.964 7.829 7.856 84,758 -0.08(-1.00%)
Aug 03, 2017 8.041 8.041 7.909 7.935 117,606 -0.09(-1.10%)
Aug 02, 2017 8.014 8.048 7.971 8.023 125,893 +0.03(+0.33%)
Aug 01, 2017 8.006 8.076 7.979 7.997 306,788 -0.02(-0.22%)
Jul 31, 2017 8.138 8.138 8.006 8.014 217,982 -0.10(-1.20%)
Jul 28, 2017 8.165 8.165 8.103 8.112 76,247 -0.02(-0.22%)
Jul 27, 2017 8.173 8.173 8.094 8.129 127,682 -0.03(-0.32%)
Jul 26, 2017 8.173 8.209 8.129 8.156 316,325 +0.02(+0.22%)
Jul 25, 2017 8.103 8.191 8.050 8.138 282,677 +0.11(+1.43%)
Jul 24, 2017 7.970 8.041 7.944 8.023 233,347 +0.08(+1.00%)
Jul 21, 2017 7.935 7.970 7.909 7.944 176,081 +0.01(+0.11%)
Jul 20, 2017 7.997 7.997 7.882 7.935 153,008 -0.04(-0.55%)
Jul 19, 2017 7.970 8.014 7.917 7.979 180,179 +0.03(+0.33%)
Jul 18, 2017 8.041 8.041 7.900 7.953 169,036 -0.08(-0.99%)
Jul 17, 2017 8.006 8.085 7.962 8.032 198,954 +0.06(+0.78%)
Jul 14, 2017 7.829 7.997 7.829 7.970 161,735 +0.14(+1.80%)
Jul 13, 2017 7.953 7.953 7.820 7.829 147,834 -0.08(-1.00%)
Jul 12, 2017 7.909 7.935 7.856 7.909 140,282 +0.11(+1.36%)
Jul 11, 2017 7.856 7.873 7.776 7.803 169,998 -0.06(-0.79%)
Jul 10, 2017 7.882 7.970 7.820 7.864 134,127 -0.03(-0.34%)
Jul 07, 2017 7.882 7.917 7.785 7.891 301,419 -0.04(-0.56%)
Jul 06, 2017 7.962 8.059 7.820 7.935 434,414 -0.02(-0.22%)
Jul 05, 2017 8.014 8.023 7.873 7.953 195,964 -0.09(-1.10%)
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.