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 (%)
Dec 31, 2014 11.16 11.12 11.12 11.12 997,418 -0.07(-0.62%)
Dec 30, 2014 11.19 11.24 11.09 11.19 950,725 -0.03(-0.25%)
Dec 29, 2014 11.15 11.24 11.03 11.22 1,117,561 +0.07(+0.62%)
Dec 26, 2014 11.19 11.27 11.09 11.15 548,442 -0.05(-0.44%)
Dec 24, 2014 11.10 11.19 11.19 11.19 496,842 +0.06(+0.50%)
Dec 23, 2014 11.03 11.20 11.02 11.14 907,324 +0.12(+1.07%)
Dec 22, 2014 11.16 11.16 10.89 11.02 1,347,952 -0.19(-1.68%)
Dec 19, 2014 11.26 11.37 11.01 11.21 1,165,011 +0.05(+0.44%)
Dec 18, 2014 11.24 11.46 10.94 11.16 1,409,138 +0.17(+1.52%)
Dec 17, 2014 10.46 11.03 10.41 10.99 1,298,446 +0.58(+5.55%)
Dec 16, 2014 10.32 10.73 10.04 10.41 1,781,814 -0.03(-0.33%)
Dec 15, 2014 10.87 10.96 10.39 10.45 780,588 -0.38(-3.47%)
Dec 12, 2014 10.66 10.94 10.60 10.83 858,556 -0.01(-0.06%)
Dec 11, 2014 10.83 11.10 10.76 10.83 1,040,860 -0.01(-0.06%)
Dec 10, 2014 11.09 11.15 10.83 10.84 853,899 -0.39(-3.47%)
Dec 09, 2014 10.93 11.32 10.90 11.23 597,891 +0.15(+1.38%)
Dec 08, 2014 11.56 11.56 10.90 11.08 833,068 -0.58(-4.96%)
Dec 05, 2014 11.84 11.88 11.64 11.65 481,336 -0.14(-1.18%)
Dec 04, 2014 11.78 11.94 11.74 11.79 473,331 -0.06(-0.53%)
Dec 03, 2014 11.84 11.97 11.78 11.86 532,524 +0.08(+0.71%)
Dec 02, 2014 11.81 11.95 11.58 11.77 580,806 -0.13(-1.11%)
Dec 01, 2014 12.15 12.22 11.85 11.90 506,445 -0.40(-3.23%)
Nov 28, 2014 12.56 12.58 12.20 12.30 282,043 -0.36(-2.86%)
Nov 26, 2014 12.50 12.66 12.66 12.66 162,934 +0.18(+1.45%)
Nov 25, 2014 12.43 12.53 12.34 12.48 475,602 +0.10(+0.84%)
Nov 24, 2014 12.46 12.46 12.27 12.38 462,630 +0.01(+0.06%)
Nov 21, 2014 12.59 12.64 12.34 12.37 315,349 -0.13(-1.00%)
Nov 20, 2014 12.34 12.57 12.34 12.50 431,747 +0.03(+0.28%)
Nov 19, 2014 12.27 12.51 12.25 12.46 355,365 +0.18(+1.50%)
Nov 18, 2014 12.39 12.46 12.25 12.28 344,381 -0.13(-1.05%)
Nov 17, 2014 12.32 12.57 12.26 12.41 325,998 +0.09(+0.72%)
Nov 14, 2014 12.15 12.32 12.13 12.32 154,682 +0.20(+1.64%)
Nov 13, 2014 12.10 12.23 12.06 12.12 259,430 +0.01(+0.11%)
Nov 12, 2014 12.39 12.53 12.06 12.11 350,411 -0.32(-2.59%)
Nov 11, 2014 12.33 12.46 12.24 12.43 230,150 +0.08(+0.67%)
Nov 10, 2014 12.25 12.39 12.22 12.35 268,621 +0.08(+0.67%)
Nov 07, 2014 12.03 12.30 12.03 12.26 159,911 +0.25(+2.05%)
Nov 06, 2014 11.87 12.04 11.82 12.02 349,009 +0.05(+0.46%)
Nov 05, 2014 11.78 11.98 11.72 11.96 315,464 +0.19(+1.63%)
Nov 04, 2014 11.87 11.90 11.56 11.77 346,801 -0.19(-1.60%)
Nov 03, 2014 12.07 12.09 11.96 11.96 230,664 -0.11(-0.91%)
Oct 31, 2014 12.15 12.21 12.02 12.07 232,669 -0.03(-0.23%)
Oct 30, 2014 12.12 12.22 12.02 12.10 229,928 -0.09(-0.73%)
Oct 29, 2014 12.19 12.28 12.07 12.19 196,210 +0.00(+0.00%)
Oct 28, 2014 12.21 12.32 12.10 12.19 299,490 -0.01(-0.11%)
Oct 27, 2014 12.28 12.35 12.14 12.20 210,696 -0.14(-1.16%)
Oct 24, 2014 12.27 12.46 12.24 12.35 362,325 +0.12(+0.95%)
Oct 23, 2014 12.32 12.44 12.20 12.23 226,567 +0.03(+0.28%)
Oct 22, 2014 12.25 12.39 12.13 12.20 233,841 -0.03(-0.28%)
Oct 21, 2014 12.13 12.42 12.13 12.23 261,009 +0.11(+0.90%)
Oct 20, 2014 12.07 12.22 11.96 12.12 209,611 +0.02(+0.20%)
Oct 17, 2014 12.20 12.32 11.86 12.10 213,725 +0.09(+0.77%)
Oct 16, 2014 11.18 11.74 11.11 12.00 242,453 +0.66(+5.79%)
Oct 15, 2014 11.17 11.57 10.91 11.35 534,544 +0.01(+0.06%)
Oct 14, 2014 11.24 11.44 10.68 11.34 554,642 +0.10(+0.91%)
Oct 13, 2014 11.47 11.70 11.23 11.24 301,041 -0.30(-2.62%)
Oct 10, 2014 11.89 11.89 11.45 11.54 621,838 -0.38(-3.21%)
Oct 09, 2014 12.15 12.23 11.90 11.92 242,583 -0.31(-2.57%)
Oct 08, 2014 12.12 12.25 11.95 12.24 263,555 +0.12(+0.96%)
Oct 07, 2014 12.21 12.30 12.08 12.12 161,616 -0.14(-1.12%)
Oct 06, 2014 12.53 12.53 12.25 12.26 206,840 -0.19(-1.54%)
Oct 03, 2014 12.45 12.48 12.35 12.45 146,034 +0.07(+0.55%)
Oct 02, 2014 12.28 12.39 12.11 12.38 221,121 +0.10(+0.78%)
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.