Skip to main content
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 (%)
Jun 30, 2017 7.838 7.979 7.820 7.935 162,398 +0.19(+2.39%)
Jun 29, 2017 7.776 7.876 7.750 7.750 181,318 -0.04(-0.57%)
Jun 28, 2017 7.750 7.829 7.732 7.794 108,945 +0.08(+1.03%)
Jun 27, 2017 7.714 7.811 7.670 7.714 134,533 +0.01(+0.11%)
Jun 26, 2017 7.573 7.732 7.520 7.706 203,426 +0.15(+1.99%)
Jun 23, 2017 7.317 7.555 7.308 7.555 244,887 +0.28(+3.88%)
Jun 22, 2017 7.194 7.397 7.185 7.273 245,480 +0.12(+1.73%)
Jun 21, 2017 7.414 7.476 7.149 7.149 449,647 -0.25(-3.34%)
Jun 20, 2017 7.564 7.564 7.317 7.397 244,262 -0.26(-3.34%)
Jun 19, 2017 7.697 7.706 7.600 7.653 204,363 -0.01(-0.12%)
Jun 16, 2017 7.511 7.661 7.494 7.661 118,532 +0.19(+2.48%)
Jun 15, 2017 7.591 7.591 7.414 7.476 197,574 -0.16(-2.08%)
Jun 14, 2017 7.838 7.838 7.591 7.635 216,246 -0.20(-2.59%)
Jun 13, 2017 7.873 7.873 7.794 7.838 149,095 -0.01(-0.11%)
Jun 12, 2017 7.882 7.900 7.794 7.847 123,768 +0.04(+0.45%)
Jun 09, 2017 7.750 7.856 7.750 7.811 109,008 +0.05(+0.68%)
Jun 08, 2017 7.776 7.847 7.697 7.758 243,540 -0.03(-0.34%)
Jun 07, 2017 7.962 8.041 7.785 7.785 181,051 -0.22(-2.76%)
Jun 06, 2017 8.006 8.067 7.966 8.006 133,790 -0.03(-0.33%)
Jun 05, 2017 8.006 8.067 7.970 8.032 134,613 -0.03(-0.33%)
Jun 02, 2017 8.182 8.182 8.032 8.059 181,875 -0.16(-1.93%)
Jun 01, 2017 8.076 8.217 8.014 8.217 342,892 +0.21(+2.65%)
May 31, 2017 7.970 8.014 7.926 8.006 152,718 -0.01(-0.11%)
May 30, 2017 8.138 8.165 7.997 8.014 137,910 -0.17(-2.05%)
May 26, 2017 8.200 8.253 8.147 8.182 117,239 -0.04(-0.43%)
May 25, 2017 8.288 8.368 8.191 8.217 232,758 -0.10(-1.17%)
May 24, 2017 8.341 8.368 8.253 8.315 124,178 -0.02(-0.21%)
May 23, 2017 8.279 8.332 8.253 8.332 129,770 +0.11(+1.29%)
May 22, 2017 8.288 8.315 8.191 8.226 153,044 +0.01(+0.11%)
May 19, 2017 8.209 8.279 8.165 8.217 183,625 +0.08(+0.98%)
May 18, 2017 8.103 8.147 8.023 8.138 212,891 +0.01(+0.11%)
May 17, 2017 8.235 8.253 8.103 8.129 159,144 -0.08(-0.97%)
May 16, 2017 8.304 8.321 8.209 8.209 170,634 -0.06(-0.73%)
May 15, 2017 8.381 8.398 8.252 8.269 117,185 +0.06(+0.74%)
May 12, 2017 8.157 8.217 8.148 8.209 112,966 +0.10(+1.17%)
May 11, 2017 8.191 8.200 8.114 8.114 153,669 -0.04(-0.53%)
May 10, 2017 8.191 8.230 8.127 8.157 232,991 -0.01(-0.11%)
May 09, 2017 8.191 8.222 8.097 8.165 192,946 -0.06(-0.74%)
May 08, 2017 8.183 8.243 8.148 8.226 124,176 +0.03(+0.42%)
May 05, 2017 8.044 8.191 7.993 8.191 154,921 +0.15(+1.83%)
May 04, 2017 8.269 8.269 8.010 8.044 211,403 -0.28(-3.32%)
May 03, 2017 8.425 8.425 8.295 8.321 137,113 -0.07(-0.82%)
May 02, 2017 8.468 8.488 8.364 8.390 112,991 -0.02(-0.21%)
May 01, 2017 8.477 8.485 8.381 8.407 135,581 -0.03(-0.31%)
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%)
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.