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 (%)
Dec 31, 2015 5.774 6.247 6.247 6.247 1,009,994 +0.41(+7.06%)
Dec 30, 2015 5.820 5.950 5.767 5.835 1,051,322 -0.11(-1.80%)
Dec 29, 2015 6.056 6.178 5.912 5.942 1,600,491 +0.00(+0.00%)
Dec 28, 2015 6.438 6.438 5.866 5.942 1,300,671 -0.56(-8.68%)
Dec 24, 2015 6.407 6.506 6.506 6.506 240,306 +0.13(+2.03%)
Dec 23, 2015 5.759 6.453 5.759 6.377 1,126,302 +0.76(+13.43%)
Dec 22, 2015 5.240 5.820 5.225 5.622 1,017,943 +0.42(+8.06%)
Dec 21, 2015 5.065 5.233 5.011 5.202 832,541 +0.14(+2.71%)
Dec 18, 2015 5.103 5.179 4.966 5.065 871,730 -0.08(-1.48%)
Dec 17, 2015 5.309 5.324 5.126 5.141 685,928 -0.12(-2.32%)
Dec 16, 2015 5.187 5.370 5.141 5.263 776,811 +0.02(+0.44%)
Dec 15, 2015 5.179 5.324 5.111 5.240 746,053 +0.13(+2.54%)
Dec 14, 2015 5.271 5.385 5.072 5.111 821,807 -0.31(-5.77%)
Dec 11, 2015 5.759 5.797 5.404 5.423 714,007 -0.50(-8.38%)
Dec 10, 2015 5.957 6.247 5.797 5.919 675,694 -0.06(-1.02%)
Dec 09, 2015 5.927 6.331 5.866 5.980 1,028,004 +0.14(+2.35%)
Dec 08, 2015 5.751 6.232 5.652 5.843 816,854 -0.24(-3.89%)
Dec 07, 2015 6.468 6.468 5.805 6.079 1,395,663 -0.50(-7.65%)
Dec 04, 2015 6.850 6.880 6.506 6.583 826,871 -0.31(-4.43%)
Dec 03, 2015 7.056 7.109 6.880 6.888 422,522 -0.18(-2.48%)
Dec 02, 2015 7.353 7.353 7.063 7.063 412,908 -0.37(-5.03%)
Dec 01, 2015 7.574 7.620 7.437 7.437 756,762 -0.14(-1.81%)
Nov 30, 2015 7.887 7.933 7.529 7.574 416,639 -0.31(-3.87%)
Nov 27, 2015 7.765 7.941 7.757 7.879 257,933 +0.11(+1.47%)
Nov 25, 2015 7.582 7.765 7.765 7.765 436,169 +0.11(+1.39%)
Nov 24, 2015 7.490 7.750 7.483 7.658 845,699 +0.21(+2.76%)
Nov 23, 2015 7.635 7.780 7.399 7.452 558,759 -0.18(-2.40%)
Nov 20, 2015 7.849 7.918 7.590 7.635 727,547 -0.21(-2.72%)
Nov 19, 2015 7.803 7.902 7.674 7.849 748,230 -0.01(-0.10%)
Nov 18, 2015 7.971 8.024 7.727 7.857 426,506 +0.00(+0.05%)
Nov 17, 2015 8.134 8.154 7.771 7.853 424,722 -0.28(-3.46%)
Nov 16, 2015 7.890 8.201 7.875 8.134 292,763 +0.20(+2.52%)
Nov 13, 2015 7.764 8.112 7.616 7.934 461,766 +0.13(+1.71%)
Nov 12, 2015 7.942 8.001 7.764 7.801 322,002 -0.26(-3.22%)
Nov 11, 2015 8.238 8.245 7.964 8.060 369,784 -0.18(-2.16%)
Nov 10, 2015 8.290 8.364 8.008 8.238 397,978 -0.10(-1.16%)
Nov 09, 2015 8.334 8.475 8.171 8.334 373,586 -0.06(-0.71%)
Nov 06, 2015 8.482 8.549 8.268 8.394 301,991 -0.14(-1.65%)
Nov 05, 2015 8.734 8.875 8.496 8.534 364,304 -0.28(-3.19%)
Nov 04, 2015 8.964 9.031 8.638 8.816 794,095 -0.12(-1.33%)
Nov 03, 2015 8.712 9.001 8.712 8.934 404,500 +0.29(+3.34%)
Nov 02, 2015 8.631 8.868 8.601 8.645 358,117 -0.03(-0.34%)
Oct 30, 2015 8.453 8.712 8.275 8.675 439,245 +0.29(+3.45%)
Oct 29, 2015 8.127 8.482 8.115 8.386 483,405 +0.30(+3.76%)
Oct 28, 2015 7.712 8.179 7.690 8.082 564,220 +0.37(+4.80%)
Oct 27, 2015 7.853 7.853 7.556 7.712 300,389 -0.22(-2.80%)
Oct 26, 2015 8.134 8.134 7.897 7.934 293,424 -0.21(-2.55%)
Oct 23, 2015 8.297 8.334 8.030 8.142 448,374 -0.17(-2.05%)
Oct 22, 2015 8.379 8.579 8.223 8.312 444,599 -0.04(-0.53%)
Oct 21, 2015 8.557 8.623 8.342 8.357 492,924 -0.20(-2.34%)
Oct 20, 2015 8.497 8.667 8.457 8.557 311,752 +0.01(+0.09%)
Oct 19, 2015 8.475 8.611 8.398 8.549 414,581 +0.01(+0.09%)
Oct 16, 2015 8.520 8.734 8.445 8.542 592,448 +0.11(+1.32%)
Oct 15, 2015 8.423 8.472 8.238 8.431 430,789 +0.01(+0.18%)
Oct 14, 2015 8.445 8.594 8.312 8.416 476,667 -0.04(-0.53%)
Oct 13, 2015 8.594 8.779 8.445 8.460 488,695 -0.27(-3.06%)
Oct 12, 2015 9.046 9.053 8.586 8.727 637,777 -0.30(-3.28%)
Oct 09, 2015 8.749 9.112 8.749 9.023 344,781 +0.30(+3.48%)
Oct 08, 2015 8.564 8.845 8.505 8.720 401,146 +0.13(+1.55%)
Oct 07, 2015 8.742 8.831 8.431 8.586 533,738 -0.06(-0.69%)
Oct 06, 2015 8.105 8.653 8.053 8.645 524,736 +0.62(+7.76%)
Oct 05, 2015 7.964 8.216 7.964 8.023 369,986 +0.14(+1.79%)
Oct 02, 2015 7.260 7.882 7.216 7.882 446,514 +0.56(+7.58%)
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.