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 (%)
Jan 31, 2018 8.523 8.616 8.476 8.532 509,209 +0.00(+0.00%)
Jan 30, 2018 8.523 8.550 8.495 8.532 448,538 -0.09(-1.08%)
Jan 29, 2018 8.792 8.839 8.597 8.625 284,810 -0.24(-2.73%)
Jan 26, 2018 8.783 8.876 8.755 8.866 182,291 +0.08(+0.95%)
Jan 25, 2018 8.783 8.787 8.699 8.783 274,313 +0.07(+0.75%)
Jan 24, 2018 8.885 8.904 8.708 8.718 267,785 -0.10(-1.16%)
Jan 23, 2018 8.792 8.839 8.643 8.820 213,126 +0.10(+1.17%)
Jan 22, 2018 8.485 8.746 8.476 8.718 337,852 +0.26(+3.08%)
Jan 19, 2018 8.300 8.476 8.225 8.458 181,500 +0.15(+1.79%)
Jan 18, 2018 8.523 8.523 8.300 8.309 449,236 -0.20(-2.40%)
Jan 17, 2018 8.653 8.653 8.467 8.513 326,147 -0.09(-1.08%)
Jan 16, 2018 8.736 8.811 8.597 8.606 289,641 -0.07(-0.86%)
Jan 12, 2018 8.681 8.681 8.681 0 +0.16(+1.85%)
Jan 11, 2018 8.346 8.495 8.346 8.523 414,877 +0.19(+2.23%)
Jan 10, 2018 8.262 8.402 8.253 8.337 275,706 +0.05(+0.56%)
Jan 09, 2018 8.309 8.345 8.235 8.290 213,329 +0.04(+0.45%)
Jan 08, 2018 8.290 8.295 8.216 8.253 206,257 -0.02(-0.22%)
Jan 05, 2018 8.411 8.411 8.225 8.272 263,281 -0.11(-1.33%)
Jan 04, 2018 8.300 8.411 8.272 8.383 689,798 +0.19(+2.27%)
Jan 03, 2018 8.067 8.197 8.030 8.197 231,003 +0.20(+2.56%)
Jan 02, 2018 7.761 8.011 7.761 7.993 273,756 +0.30(+3.86%)
Dec 29, 2017 7.695 7.695 7.695 0 +0.08(+1.10%)
Dec 28, 2017 7.556 7.649 7.537 7.612 569,378 -0.02(-0.24%)
Dec 27, 2017 7.668 7.714 7.547 7.630 447,148 -0.09(-1.20%)
Dec 26, 2017 7.695 7.761 7.565 7.723 831,016 +0.08(+1.09%)
Dec 22, 2017 7.482 7.649 7.430 7.640 476,837 +0.21(+2.88%)
Dec 21, 2017 7.352 7.556 7.345 7.426 472,296 +0.05(+0.63%)
Dec 20, 2017 7.537 7.537 7.370 7.379 561,187 -0.12(-1.61%)
Dec 19, 2017 7.714 7.742 7.482 7.500 506,574 -0.21(-2.77%)
Dec 18, 2017 7.807 7.835 7.695 7.714 514,237 -0.05(-0.60%)
Dec 15, 2017 7.798 7.900 7.733 7.761 582,753 -0.03(-0.36%)
Dec 14, 2017 7.751 7.928 7.751 7.788 564,592 +0.00(+0.00%)
Dec 13, 2017 7.751 7.845 7.714 7.788 627,826 +0.05(+0.60%)
Dec 12, 2017 7.556 7.779 7.463 7.742 826,514 +0.25(+3.35%)
Dec 11, 2017 7.296 7.491 7.240 7.491 643,406 +0.18(+2.41%)
Dec 08, 2017 7.231 7.314 7.203 7.314 647,029 +0.09(+1.29%)
Dec 07, 2017 6.840 7.240 6.803 7.221 1,765,393 +0.37(+5.43%)
Dec 06, 2017 6.989 6.998 6.813 6.850 565,338 -0.18(-2.51%)
Dec 05, 2017 7.045 7.101 6.971 7.026 404,499 -0.05(-0.66%)
Dec 04, 2017 7.054 7.147 7.026 7.073 522,366 +0.02(+0.26%)
Dec 01, 2017 6.924 7.091 6.905 7.054 470,725 +0.18(+2.57%)
Nov 30, 2017 6.627 6.878 6.599 6.878 524,053 +0.30(+4.52%)
Nov 29, 2017 6.599 6.652 6.450 6.580 584,139 -0.02(-0.28%)
Nov 28, 2017 6.682 6.720 6.571 6.599 546,317 -0.07(-0.98%)
Nov 27, 2017 6.813 6.813 6.645 6.664 541,855 -0.18(-2.58%)
Nov 24, 2017 6.822 6.878 6.794 6.840 165,616 +0.07(+1.10%)
Nov 22, 2017 6.868 6.896 6.757 6.766 480,903 -0.05(-0.68%)
Nov 21, 2017 6.930 6.948 6.776 6.813 614,457 -0.11(-1.57%)
Nov 20, 2017 6.822 6.957 6.722 6.921 554,422 +0.09(+1.32%)
Nov 17, 2017 6.776 6.840 6.713 6.831 323,744 +0.08(+1.21%)
Nov 16, 2017 6.803 6.803 6.713 6.749 449,795 +0.00(+0.00%)
Nov 15, 2017 6.758 6.813 6.641 6.749 678,874 -0.04(-0.53%)
Nov 14, 2017 6.894 6.912 6.722 6.785 479,974 -0.14(-1.96%)
Nov 13, 2017 7.120 7.120 6.876 6.921 463,187 -0.18(-2.55%)
Nov 10, 2017 7.147 7.174 7.093 7.102 313,686 -0.03(-0.38%)
Nov 09, 2017 7.156 7.229 7.111 7.129 268,076 -0.05(-0.76%)
Nov 08, 2017 7.238 7.247 7.102 7.183 538,167 -0.06(-0.87%)
Nov 07, 2017 7.292 7.346 7.220 7.247 803,011 -0.06(-0.87%)
Nov 06, 2017 7.220 7.310 7.194 7.310 245,772 +0.13(+1.76%)
Nov 03, 2017 7.183 7.220 7.111 7.183 297,986 +0.04(+0.51%)
Nov 02, 2017 7.319 7.355 7.075 7.147 610,324 -0.18(-2.47%)
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.