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 (%)
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%)
Jul 01, 2014 12.50 12.64 12.50 12.62 220,544 +0.09(+0.75%)
Jun 30, 2014 12.42 12.56 12.39 12.52 194,629 +0.13(+1.09%)
Jun 27, 2014 12.46 12.56 12.38 12.39 223,314 -0.07(-0.54%)
Jun 26, 2014 12.39 12.46 12.35 12.46 274,004 +0.12(+0.98%)
Jun 25, 2014 12.31 12.41 12.29 12.33 223,344 -0.03(-0.27%)
Jun 24, 2014 12.29 12.44 12.24 12.37 242,236 +0.07(+0.55%)
Jun 23, 2014 12.32 12.42 12.17 12.30 266,584 -0.04(-0.33%)
Jun 20, 2014 12.26 12.40 12.26 12.34 194,253 +0.10(+0.83%)
Jun 19, 2014 12.15 12.44 12.15 12.24 239,776 +0.04(+0.33%)
Jun 18, 2014 12.26 12.33 12.08 12.20 281,650 -0.03(-0.22%)
Jun 17, 2014 12.38 12.45 12.19 12.23 307,672 -0.09(-0.71%)
Jun 16, 2014 12.17 12.52 12.17 12.31 377,259 +0.12(+1.00%)
Jun 13, 2014 12.12 12.19 12.07 12.19 131,345 +0.10(+0.84%)
Jun 12, 2014 12.12 12.17 12.02 12.09 172,012 +0.02(+0.17%)
Jun 11, 2014 12.12 12.19 12.06 12.07 163,148 -0.07(-0.56%)
Jun 10, 2014 12.17 12.19 12.11 12.14 256,909 +0.10(+0.84%)
Jun 06, 2014 12.06 12.08 12.03 12.04 169,152 +0.04(+0.34%)
Jun 05, 2014 12.06 12.11 11.93 12.00 221,077 -0.04(-0.34%)
Jun 04, 2014 11.99 12.04 11.88 12.04 194,466 +0.10(+0.85%)
Jun 03, 2014 12.11 12.11 11.94 11.94 273,228 -0.11(-0.95%)
Jun 02, 2014 12.02 12.10 12.00 12.05 257,983 +0.09(+0.73%)
May 30, 2014 11.90 12.01 11.85 11.96 254,538 +0.06(+0.51%)
May 29, 2014 11.92 11.94 11.82 11.90 268,262 +0.06(+0.51%)
May 28, 2014 11.67 11.84 11.66 11.84 415,847 +0.11(+0.98%)
May 27, 2014 11.89 11.89 11.71 11.73 221,408 -0.07(-0.63%)
May 23, 2014 11.89 11.80 11.80 11.80 219,584 -0.06(-0.48%)
May 22, 2014 11.92 12.03 11.85 11.86 151,378 +0.00(+0.03%)
May 21, 2014 11.86 11.92 11.84 11.86 257,571 +0.03(+0.29%)
May 20, 2014 11.83 11.85 11.75 11.82 354,296 +0.01(+0.06%)
May 19, 2014 11.76 11.86 11.76 11.82 248,722 +0.03(+0.22%)
May 16, 2014 11.70 11.86 11.68 11.79 216,533 +0.09(+0.79%)
May 15, 2014 11.74 11.78 11.63 11.70 182,253 +0.00(+0.00%)
May 14, 2014 11.64 11.76 11.63 11.70 253,293 +0.08(+0.68%)
May 13, 2014 11.60 11.64 11.57 11.62 187,772 +0.03(+0.23%)
May 12, 2014 11.84 11.84 11.57 11.59 364,218 -0.18(-1.52%)
May 09, 2014 11.68 11.82 11.65 11.77 183,582 +0.05(+0.40%)
May 08, 2014 11.78 11.85 11.68 11.72 284,412 -0.03(-0.23%)
May 07, 2014 11.64 11.88 11.61 11.75 352,449 +0.10(+0.85%)
May 06, 2014 11.67 11.72 11.62 11.65 231,540 -0.01(-0.11%)
May 05, 2014 11.53 11.66 11.51 11.66 252,454 +0.08(+0.69%)
May 02, 2014 11.60 11.62 11.44 11.58 201,217 +0.03(+0.23%)
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.