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 (%)
Sep 30, 2014 12.33 12.46 12.27 12.46 232,193 +0.14(+1.17%)
Sep 29, 2014 12.13 12.31 12.07 12.31 250,465 +0.12(+0.95%)
Sep 26, 2014 11.91 12.20 11.87 12.20 351,617 +0.35(+2.95%)
Sep 25, 2014 11.94 12.04 11.78 11.85 471,759 -0.07(-0.57%)
Sep 24, 2014 12.01 12.12 11.83 11.91 407,181 -0.08(-0.63%)
Sep 23, 2014 12.06 12.23 11.95 11.99 467,047 -0.17(-1.41%)
Sep 22, 2014 12.40 12.40 12.03 12.16 625,918 -0.24(-1.93%)
Sep 19, 2014 12.41 12.46 12.29 12.40 335,569 +0.06(+0.50%)
Sep 18, 2014 12.37 12.45 12.29 12.34 368,592 -0.03(-0.22%)
Sep 17, 2014 12.33 12.48 12.30 12.37 379,721 +0.05(+0.45%)
Sep 16, 2014 12.23 12.48 12.22 12.31 353,897 +0.01(+0.11%)
Sep 15, 2014 12.46 12.48 12.29 12.30 211,876 -0.21(-1.64%)
Sep 12, 2014 12.71 12.72 12.41 12.50 275,930 -0.22(-1.72%)
Sep 11, 2014 12.70 12.76 12.63 12.72 372,021 +0.02(+0.16%)
Sep 10, 2014 12.85 12.85 12.70 12.70 332,457 -0.14(-1.12%)
Sep 09, 2014 12.82 12.91 12.74 12.85 215,787 -0.02(-0.16%)
Sep 08, 2014 12.98 12.98 12.78 12.87 178,646 -0.06(-0.48%)
Sep 05, 2014 12.99 13.04 12.85 12.93 175,557 -0.03(-0.26%)
Sep 04, 2014 13.11 13.13 12.93 12.96 194,834 -0.11(-0.84%)
Sep 03, 2014 13.17 13.17 13.07 13.07 209,447 -0.05(-0.37%)
Sep 02, 2014 13.17 13.25 13.04 13.12 380,330 -0.01(-0.05%)
Aug 29, 2014 13.17 13.13 13.13 13.13 240,526 +0.05(+0.37%)
Aug 28, 2014 12.94 13.15 12.94 13.08 314,313 +0.03(+0.21%)
Aug 27, 2014 12.98 13.16 12.98 13.05 403,044 +0.06(+0.47%)
Aug 26, 2014 12.86 12.99 12.79 12.99 341,687 +0.15(+1.17%)
Aug 25, 2014 12.94 13.06 12.81 12.84 350,505 -0.07(-0.53%)
Aug 22, 2014 12.98 13.00 12.85 12.91 259,829 -0.01(-0.11%)
Aug 21, 2014 12.89 13.09 12.85 12.92 397,370 +0.03(+0.27%)
Aug 20, 2014 12.86 12.93 13.09 12.89 238,621 +0.01(+0.05%)
Aug 19, 2014 12.91 12.99 12.81 12.88 240,339 +0.07(+0.53%)
Aug 18, 2014 13.07 13.07 12.70 12.81 338,141 -0.13(-0.99%)
Aug 15, 2014 12.91 13.02 12.90 12.94 243,618 +0.04(+0.31%)
Aug 14, 2014 12.69 12.93 12.62 12.90 237,909 +0.24(+1.86%)
Aug 13, 2014 12.51 12.82 12.50 12.66 262,107 +0.17(+1.35%)
Aug 12, 2014 12.74 12.87 12.31 12.50 326,380 -0.24(-1.91%)
Aug 11, 2014 12.64 13.08 12.58 12.74 437,122 +0.43(+3.51%)
Aug 08, 2014 12.26 12.37 12.26 12.31 134,805 +0.08(+0.66%)
Aug 07, 2014 12.29 12.40 12.22 12.23 156,126 -0.05(-0.44%)
Aug 06, 2014 12.21 12.31 12.18 12.28 167,415 -0.01(-0.11%)
Aug 05, 2014 12.32 12.33 12.20 12.29 145,359 -0.04(-0.33%)
Aug 04, 2014 12.30 12.38 12.21 12.33 127,762 +0.09(+0.72%)
Aug 01, 2014 12.19 12.34 12.13 12.25 166,836 +0.05(+0.44%)
Jul 31, 2014 12.42 12.44 12.17 12.19 201,374 -0.30(-2.43%)
Jul 30, 2014 12.56 12.57 12.41 12.50 165,758 -0.01(-0.11%)
Jul 29, 2014 12.51 12.57 12.47 12.51 268,408 +0.07(+0.54%)
Jul 28, 2014 12.59 12.62 12.35 12.44 307,728 -0.12(-0.97%)
Jul 25, 2014 12.51 12.62 12.51 12.56 252,863 +0.01(+0.05%)
Jul 24, 2014 12.66 12.67 12.54 12.56 190,786 -0.08(-0.64%)
Jul 23, 2014 12.61 12.68 12.55 12.64 281,107 +0.04(+0.32%)
Jul 22, 2014 12.63 12.73 12.56 12.60 299,590 -0.04(-0.32%)
Jul 21, 2014 12.50 12.67 12.50 12.64 207,170 +0.11(+0.92%)
Jul 18, 2014 12.62 12.66 12.50 12.52 217,785 -0.02(-0.16%)
Jul 17, 2014 12.40 12.69 12.36 12.54 431,046 +0.16(+1.25%)
Jul 16, 2014 12.26 12.41 12.26 12.39 224,989 +0.14(+1.16%)
Jul 15, 2014 12.42 12.44 12.23 12.25 269,621 -0.11(-0.93%)
Jul 14, 2014 12.39 12.50 12.34 12.36 269,250 +0.00(+0.00%)
Jul 11, 2014 12.39 12.43 12.26 12.36 230,532 -0.07(-0.60%)
Jul 10, 2014 12.35 12.48 12.33 12.44 180,819 +0.01(+0.05%)
Jul 09, 2014 12.35 12.53 12.35 12.43 199,148 +0.05(+0.38%)
Jul 08, 2014 12.42 12.55 12.24 12.38 172,531 -0.07(-0.54%)
Jul 07, 2014 12.56 12.59 12.34 12.45 163,118 -0.06(-0.48%)
Jul 03, 2014 12.66 12.51 12.51 12.51 122,552 -0.11(-0.91%)
Jul 02, 2014 12.62 12.68 12.55 12.62 191,365 +0.01(+0.05%)
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.