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 28, 2017 8.511 8.511 8.399 8.433 161,832 +0.02(+0.21%)
Apr 27, 2017 8.554 8.615 8.416 8.416 135,977 -0.15(-1.72%)
Apr 26, 2017 8.546 8.641 8.537 8.563 192,869 +0.01(+0.10%)
Apr 25, 2017 8.373 8.563 8.373 8.554 128,573 +0.17(+2.06%)
Apr 24, 2017 8.459 8.477 8.373 8.381 134,879 +0.02(+0.21%)
Apr 21, 2017 8.381 8.425 8.330 8.364 186,021 +0.00(+0.00%)
Apr 20, 2017 8.407 8.407 8.312 8.364 155,786 -0.03(-0.31%)
Apr 19, 2017 8.485 8.506 8.373 8.390 125,101 -0.09(-1.02%)
Apr 18, 2017 8.407 8.494 8.364 8.477 119,112 +0.05(+0.62%)
Apr 17, 2017 8.520 8.520 8.416 8.425 152,969 -0.08(-0.91%)
Apr 13, 2017 8.511 8.582 8.468 8.502 177,885 +0.00(+0.00%)
Apr 12, 2017 8.511 8.554 8.459 8.502 268,649 -0.02(-0.20%)
Apr 11, 2017 8.572 8.572 8.477 8.520 129,227 -0.03(-0.30%)
Apr 10, 2017 8.632 8.632 8.537 8.546 141,913 -0.02(-0.20%)
Apr 07, 2017 8.623 8.640 8.554 8.563 153,647 -0.02(-0.27%)
Apr 06, 2017 8.546 8.618 8.530 8.586 122,585 +0.09(+1.08%)
Apr 05, 2017 8.615 8.684 8.494 8.494 195,857 -0.07(-0.81%)
Apr 04, 2017 8.546 8.589 8.485 8.563 165,068 -0.01(-0.10%)
Apr 03, 2017 8.606 8.614 8.468 8.572 80,471 +0.00(+0.00%)
Mar 31, 2017 8.416 8.572 8.407 8.572 76,446 +0.14(+1.64%)
Mar 30, 2017 8.416 8.485 8.407 8.433 162,290 +0.02(+0.21%)
Mar 29, 2017 8.269 8.416 8.258 8.416 110,313 +0.19(+2.31%)
Mar 28, 2017 8.226 8.278 8.183 8.226 173,039 +0.04(+0.53%)
Mar 27, 2017 8.191 8.209 8.131 8.183 194,117 -0.05(-0.63%)
Mar 24, 2017 8.217 8.269 8.191 8.235 186,965 +0.04(+0.53%)
Mar 23, 2017 8.114 8.252 8.105 8.191 150,970 +0.11(+1.39%)
Mar 22, 2017 8.079 8.131 8.036 8.079 188,337 -0.03(-0.32%)
Mar 21, 2017 8.252 8.253 8.088 8.105 129,253 -0.12(-1.47%)
Mar 20, 2017 8.217 8.338 8.165 8.226 214,148 +0.01(+0.11%)
Mar 17, 2017 8.235 8.249 8.191 8.217 288,107 +0.03(+0.42%)
Mar 16, 2017 8.321 8.330 8.180 8.183 456,364 -0.10(-1.15%)
Mar 15, 2017 8.200 8.286 8.148 8.278 183,757 +0.13(+1.59%)
Mar 14, 2017 8.252 8.252 8.131 8.148 136,336 -0.19(-2.28%)
Mar 13, 2017 8.356 8.390 8.330 8.338 118,370 -0.01(-0.10%)
Mar 10, 2017 8.260 8.347 8.183 8.347 213,236 +0.07(+0.84%)
Mar 09, 2017 8.373 8.382 8.105 8.278 351,600 -0.16(-1.84%)
Mar 08, 2017 8.632 8.658 8.416 8.433 342,020 -0.22(-2.50%)
Mar 07, 2017 8.658 8.672 8.641 8.649 96,881 -0.01(-0.10%)
Mar 06, 2017 8.675 8.709 8.623 8.658 121,919 -0.03(-0.30%)
Mar 03, 2017 8.693 8.710 8.641 8.684 123,970 +0.04(+0.50%)
Mar 02, 2017 8.675 8.736 8.641 8.641 153,283 -0.05(-0.60%)
Mar 01, 2017 8.684 8.788 8.684 8.693 190,431 +0.08(+0.89%)
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%)
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.