Canada markets open in 8 hours 59 minutes

Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.88+0.14 (+0.84%)
At close: 04:00PM EDT
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202216.7416.9216.5716.8816.888,100
Oct 04, 202216.7617.0016.6416.7416.7442,200
Oct 03, 202216.7416.8016.5316.5416.5435,100
Sept 30, 202216.5116.6916.5116.5616.56900
Sept 29, 202216.5016.5816.1616.5816.585,400
Sept 28, 202216.2516.5916.2516.5416.5411,000
Sept 27, 202216.1316.3416.0316.0816.087,000
Sept 26, 202216.2116.3115.9416.0516.056,600
Sept 23, 202217.0017.0116.2716.3816.3811,500
Sept 22, 202217.8017.8017.2717.2717.2712,100
Sept 21, 202217.6017.8217.5417.6117.6116,000
Sept 20, 202217.6918.0417.4817.5817.5817,700
Sept 19, 202217.4217.9017.4217.7217.7210,300
Sept 16, 202218.0418.0417.5117.6417.644,400
Sept 15, 202218.0418.1417.9818.0918.098,500
Sept 14, 202217.9018.2117.9018.1718.178,200
Sept 13, 202217.9217.9717.8417.8517.8514,200
Sept 13, 20220.225 Dividend
Sept 12, 202218.1018.3218.0518.2217.9928,300
Sept 09, 202217.9718.1317.9718.1217.902,300
Sept 08, 202217.7217.8417.7217.8417.624,800
Sept 07, 202217.5317.7617.5317.7617.541,300
Sept 06, 202218.0818.0817.7217.7517.535,600
Sept 02, 202217.9618.1517.9618.0617.845,300
Sept 01, 202217.7417.8517.5017.7217.506,500
Aug 31, 202217.9218.1517.1817.8517.637,800
Aug 30, 202218.3018.3018.0618.0817.869,200
Aug 29, 202218.2118.5518.2118.4418.219,800
Aug 26, 202218.4118.4918.2418.2818.0510,200
Aug 25, 202218.4718.5918.4418.4618.239,000
Aug 24, 202218.3418.5218.3118.5218.2917,200
Aug 23, 202218.2218.4818.2218.3018.077,000
Aug 22, 202218.0518.1418.0518.0917.878,200
Aug 19, 202218.1918.2218.0918.1717.9511,500
Aug 18, 202218.1018.2818.0918.2418.016,400
Aug 17, 202218.1018.1017.9117.9617.747,100
Aug 16, 202217.9318.1517.9318.1017.887,300
Aug 15, 202217.8517.9417.7517.9417.7211,300
Aug 12, 202217.9118.0917.9118.0517.837,200
Aug 11, 202217.8718.0317.8717.9817.767,600
Aug 10, 202217.5517.7017.5517.7017.4820,600
Aug 09, 202217.4617.4917.4517.4917.272,500
Aug 08, 202217.2317.4617.2317.3817.179,000
Aug 05, 202217.2117.3717.2117.2817.075,300
Aug 04, 202217.5117.5117.3417.3717.165,900
Aug 03, 202217.5617.6117.4117.5517.3313,100
Aug 02, 202217.5617.5917.4917.5217.309,700
Aug 01, 202217.3917.5717.3917.5617.345,200
Jul 29, 202217.5617.6017.4117.4617.244,900
Jul 28, 202217.3317.4317.2417.4017.194,500
Jul 27, 202217.0217.2316.9917.2217.015,900
Jul 26, 202217.0517.2016.9416.9916.786,000
Jul 25, 202216.6616.9516.6616.9416.732,900
Jul 22, 202216.6617.3216.5616.5616.3612,800
Jul 21, 202216.4116.5416.3516.5416.346,700
Jul 20, 202216.3416.5916.3416.5916.3910,500
Jul 19, 202216.2016.4316.2016.4216.2212,000
Jul 18, 202216.0416.3116.0416.1815.984,300
Jul 15, 202215.9416.0115.8915.9115.714,200
Jul 14, 202215.5515.7815.4715.7815.596,500
Jul 13, 202215.7715.9115.7715.8715.675,700
Jul 12, 202215.7915.8715.7215.7715.5815,700
Jul 11, 202215.9215.9815.8315.9315.7324,000
Jul 08, 202216.1316.1315.9616.0615.863,400
Jul 07, 202215.4815.9815.4815.9815.788,400
Jul 06, 202215.6015.7015.1915.3715.187,000
Jul 05, 202216.0316.0315.4715.7015.5113,100
Jul 01, 202216.0616.2715.9216.2716.078,400
Jun 30, 202216.0116.1715.8616.0115.816,300
Jun 29, 202216.3416.7616.0116.2416.0435,900
Jun 28, 202215.9116.2015.9116.2016.0020,000
Jun 27, 202215.7315.7915.6115.7815.5910,300
Jun 24, 202215.4715.5915.3215.5615.377,900
Jun 23, 202215.6415.7315.1115.3415.1519,700
Jun 22, 202215.6415.7515.6015.6115.4223,700
Jun 21, 202215.4715.9915.3415.9515.7515,100
Jun 17, 202215.5715.6915.1615.3115.1219,500
Jun 16, 202216.0716.0715.5415.6515.4621,300
Jun 15, 202216.4016.6916.0216.3516.1522,400
Jun 14, 202216.7616.9216.3916.4616.267,000
Jun 14, 20220.225 Dividend
Jun 13, 202217.6417.6416.6116.7616.3321,800
Jun 10, 202217.8417.8417.5517.6717.2214,800
Jun 09, 202218.0018.0717.8618.0017.547,600
Jun 08, 202218.3918.4217.9918.0917.637,400
Jun 07, 202218.1418.3218.0118.3017.8312,800
Jun 06, 202218.0218.1817.8718.1517.6921,500
Jun 03, 202218.2118.2117.9817.9817.522,700
Jun 02, 202218.1818.2517.9718.1517.6915,400
Jun 01, 202217.9218.2417.8218.1817.7126,700
May 31, 202217.9018.0917.6617.6617.216,800
May 27, 202217.5117.8117.5117.7517.303,900
May 26, 202217.7417.8617.5417.5717.1219,300
May 25, 202217.2817.6817.2817.6217.179,800
May 24, 202217.2217.3717.1117.3016.8629,400
May 23, 202217.5117.7317.1817.3616.927,200
May 20, 202217.4117.5517.2917.4216.9726,400
May 19, 202217.2117.4717.2017.3816.9312,300
May 18, 202217.8517.8517.3117.4216.9728,200
May 17, 202217.8717.9117.7017.8317.3712,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...