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, 2013 11.62 11.62 11.62 11.62 1,100,681 +0.05(+0.45%)
Dec 30, 2013 11.73 11.73 11.53 11.57 1,201,990 -0.18(-1.50%)
Dec 27, 2013 11.46 11.92 11.35 11.74 460,114 +0.29(+2.50%)
Dec 26, 2013 11.24 11.52 11.15 11.46 1,086,472 +0.24(+2.15%)
Dec 24, 2013 11.01 11.30 11.01 11.22 623,292 +0.23(+2.07%)
Dec 23, 2013 10.92 11.06 10.90 10.99 1,081,500 +0.14(+1.25%)
Dec 20, 2013 10.83 10.94 10.76 10.85 1,103,585 +0.01(+0.07%)
Dec 19, 2013 10.89 10.95 10.73 10.85 1,165,749 -0.01(-0.06%)
Dec 18, 2013 11.14 11.19 10.85 10.85 915,739 -0.27(-2.40%)
Dec 17, 2013 11.24 11.34 10.86 11.12 788,250 -0.05(-0.41%)
Dec 16, 2013 11.40 11.40 11.12 11.17 611,980 -0.03(-0.29%)
Dec 13, 2013 11.07 11.24 10.90 11.20 719,762 +0.19(+1.72%)
Dec 12, 2013 10.64 11.06 10.59 11.01 688,513 +0.36(+3.43%)
Dec 11, 2013 10.69 10.79 10.50 10.64 775,613 +0.01(+0.06%)
Dec 10, 2013 10.66 10.71 10.61 10.64 643,382 -0.05(-0.43%)
Dec 09, 2013 10.85 10.91 10.68 10.68 641,837 -0.14(-1.26%)
Dec 06, 2013 11.04 11.07 10.76 10.82 711,813 -0.10(-0.95%)
Dec 05, 2013 10.90 11.06 10.70 10.92 790,036 -0.07(-0.65%)
Dec 04, 2013 11.27 11.32 10.98 11.00 553,827 -0.33(-2.93%)
Dec 03, 2013 11.49 11.54 11.18 11.33 804,212 -0.23(-2.03%)
Dec 02, 2013 11.95 12.06 11.55 11.56 327,596 -0.39(-3.27%)
Nov 29, 2013 12.18 12.34 11.86 11.95 150,968 +0.00(+0.00%)
Nov 27, 2013 11.72 12.01 11.62 11.95 565,105 +0.29(+2.51%)
Nov 26, 2013 11.46 11.69 11.35 11.66 589,692 +0.14(+1.24%)
Nov 25, 2013 11.56 11.86 11.43 11.52 817,896 -0.19(-1.61%)
Nov 22, 2013 11.56 11.87 11.50 11.71 607,216 +0.12(+1.01%)
Nov 21, 2013 11.58 11.65 11.46 11.59 508,613 -0.05(-0.45%)
Nov 20, 2013 11.73 11.86 11.56 11.64 275,142 -0.02(-0.17%)
Nov 19, 2013 11.96 12.01 11.44 11.66 483,241 -0.30(-2.52%)
Nov 18, 2013 12.02 12.10 11.93 11.96 235,432 -0.07(-0.59%)
Nov 15, 2013 12.10 12.33 11.99 12.03 158,284 -0.13(-1.05%)
Nov 14, 2013 11.99 12.26 11.90 12.16 469,108 -0.01(-0.05%)
Nov 12, 2013 12.06 12.22 11.97 12.17 213,733 +0.06(+0.48%)
Nov 11, 2013 12.04 12.34 11.92 12.11 424,095 +0.04(+0.32%)
Nov 08, 2013 12.20 12.20 12.04 12.07 198,371 -0.19(-1.57%)
Nov 07, 2013 12.40 12.40 12.19 12.26 143,023 -0.15(-1.19%)
Nov 06, 2013 12.59 12.62 12.33 12.41 127,895 -0.18(-1.43%)
Nov 05, 2013 12.33 12.59 12.32 12.59 102,218 +0.21(+1.66%)
Nov 04, 2013 12.48 12.67 12.33 12.38 104,734 +0.00(+0.00%)
Nov 01, 2013 12.35 12.59 12.26 12.38 165,008 +0.05(+0.42%)
Oct 31, 2013 12.35 12.45 12.31 12.33 158,248 -0.01(-0.05%)
Oct 30, 2013 12.44 12.71 12.28 12.34 313,073 +0.00(+0.00%)
Oct 29, 2013 12.47 12.47 12.30 12.34 169,842 -0.04(-0.36%)
Oct 28, 2013 12.46 12.49 12.33 12.38 179,126 +0.03(+0.21%)
Oct 25, 2013 12.42 12.46 12.34 12.36 102,706 +0.01(+0.05%)
Oct 24, 2013 12.49 12.49 12.35 12.35 163,800 -0.08(-0.68%)
Oct 23, 2013 12.47 12.47 12.37 12.44 136,162 +0.04(+0.32%)
Oct 22, 2013 12.33 12.49 12.33 12.40 129,762 +0.09(+0.73%)
Oct 21, 2013 12.13 12.37 12.13 12.31 226,747 +0.20(+1.64%)
Oct 18, 2013 12.13 12.28 12.07 12.11 171,863 +0.03(+0.26%)
Oct 17, 2013 12.08 12.12 11.97 12.08 146,502 +0.08(+0.64%)
Oct 16, 2013 12.15 12.15 11.94 12.00 282,212 -0.26(-2.09%)
Oct 15, 2013 12.14 12.26 12.01 12.26 113,877 +0.20(+1.65%)
Oct 14, 2013 12.07 12.13 11.90 12.06 197,274 +0.10(+0.86%)
Oct 11, 2013 12.03 12.11 11.90 11.96 204,143 -0.07(-0.59%)
Oct 10, 2013 12.08 12.19 11.99 12.03 189,899 +0.03(+0.21%)
Oct 09, 2013 12.07 12.11 11.92 12.00 199,243 -0.07(-0.58%)
Oct 08, 2013 12.12 12.19 11.98 12.07 161,950 -0.05(-0.42%)
Oct 07, 2013 12.19 12.28 12.12 12.12 97,498 -0.15(-1.20%)
Oct 04, 2013 12.09 12.36 12.09 12.27 164,298 +0.11(+0.90%)
Oct 03, 2013 12.15 12.26 12.13 12.16 213,552 -0.01(-0.11%)
Oct 02, 2013 12.30 12.36 12.15 12.17 227,423 -0.15(-1.25%)
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.