Canada markets closed

ClearBridge American Energy MLP Fund Inc. (CBA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 20240.060.060.060.060.0658,000
Apr 30, 20240.060.060.060.060.062,000
Apr 29, 20240.070.070.070.070.07-
Apr 26, 20240.070.070.070.070.07-
Apr 25, 20240.080.080.070.070.0723,000
Apr 24, 20240.090.090.090.090.09-
Apr 23, 20240.090.090.090.090.09-
Apr 22, 20240.090.090.090.090.09-
Apr 19, 20240.090.090.090.090.09-
Apr 18, 20240.090.090.090.090.09-
Apr 17, 20240.090.090.090.090.09-
Apr 16, 20240.090.090.090.090.09-
Apr 15, 20240.090.090.090.090.09-
Apr 12, 20240.090.090.090.090.09-
Apr 11, 20240.090.090.090.090.09-
Apr 10, 20240.090.090.090.090.09-
Apr 09, 20240.090.090.090.090.09-
Apr 08, 20240.090.090.090.090.09-
Apr 05, 20240.090.090.090.090.09-
Apr 04, 20240.090.090.090.090.0920,000
Apr 03, 20240.080.080.080.080.08-
Apr 02, 20240.080.080.080.080.0850,000
Apr 01, 20240.080.080.080.080.08-
Mar 28, 20240.080.080.080.080.08-
Mar 27, 20240.080.080.080.080.08-
Mar 26, 20240.080.080.080.080.08-
Mar 25, 20240.080.080.080.080.081,000
Mar 22, 20240.060.060.060.060.06-
Mar 21, 20240.070.070.060.060.064,000
Mar 20, 20240.080.080.080.080.08-
Mar 19, 20240.080.080.080.080.08-
Mar 18, 20240.080.080.080.080.08-
Mar 15, 20240.080.080.080.080.082,000
Mar 14, 20240.080.080.080.080.0811,000
Mar 13, 20240.080.080.080.080.086,000
Mar 12, 20240.060.060.060.060.06-
Mar 11, 20240.060.060.060.060.06-
Mar 08, 20240.060.060.060.060.061,000
Mar 07, 20240.060.060.060.060.06-
Mar 06, 20240.060.060.060.060.06-
Mar 05, 20240.060.060.060.060.06-
Mar 04, 20240.070.070.060.060.0640,000
Mar 01, 20240.080.080.080.080.08-
Feb 29, 20240.080.080.080.080.08-
Feb 28, 20240.080.080.080.080.08-
Feb 27, 20240.080.080.080.080.082,000
Feb 26, 20240.080.080.080.080.082,500
Feb 23, 20240.070.070.070.070.071,000
Feb 22, 20240.080.080.080.080.08-
Feb 21, 20240.080.080.080.080.08-
Feb 20, 20240.080.080.080.080.0840,000
Feb 16, 20240.080.080.080.080.0894,000
Feb 15, 20240.070.070.070.070.07-
Feb 14, 20240.070.070.070.070.0713,000
Feb 13, 20240.070.070.070.070.07-
Feb 12, 20240.080.080.070.070.0722,000
Feb 09, 20240.060.090.060.090.09113,100
Feb 08, 20240.080.080.080.080.08-
Feb 07, 20240.060.080.060.080.0844,000
Feb 06, 20240.060.060.060.060.06181,000
Feb 05, 20240.070.070.070.070.0713,900
Feb 02, 20240.070.070.070.070.079,000
Feb 01, 20240.080.080.080.080.08-
Jan 31, 20240.080.080.080.080.08-
Jan 30, 20240.080.080.080.080.08-
Jan 29, 20240.080.080.080.080.08-
Jan 26, 20240.080.080.080.080.08-
Jan 25, 20240.080.080.080.080.08-
Jan 24, 20240.080.080.080.080.08-
Jan 23, 20240.080.080.080.080.083,000
Jan 22, 20240.070.070.070.070.07-
Jan 19, 20240.060.070.060.070.0713,000
Jan 18, 20240.060.080.060.070.0716,100
Jan 17, 20240.080.080.070.070.0720,000
Jan 16, 20240.090.090.090.090.091,500
Jan 12, 20240.100.100.100.100.10-
Jan 11, 20240.100.100.100.100.104,000
Jan 10, 20240.090.090.090.090.09-
Jan 09, 20240.090.090.090.090.09-
Jan 08, 20240.090.090.090.090.09-
Jan 05, 20240.090.090.090.090.091,100
Jan 04, 20240.100.100.100.100.10-
Jan 03, 20240.100.100.100.100.104,500
Jan 02, 20240.090.090.090.090.0937,000
Dec 29, 20230.080.090.080.090.0948,000
Dec 28, 20230.060.070.060.070.0747,300
Dec 27, 20230.060.060.060.060.0619,000
Dec 26, 2023------
Dec 22, 20230.060.060.060.060.0674,000
Dec 21, 20230.060.060.060.060.06-
Dec 20, 20230.070.070.060.060.0650,000
Dec 19, 20230.080.090.070.070.0741,000
Dec 18, 20230.060.080.060.060.0655,000
Dec 15, 20230.070.070.070.070.07-
Dec 14, 20230.070.070.070.070.07-
Dec 13, 20230.070.070.070.070.07-
Dec 12, 20230.080.080.050.070.0791,000
Dec 11, 20230.090.090.090.090.09-
Dec 08, 20230.090.090.090.090.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...