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 28, 2018 7.800 7.910 7.800 7.870 146,600 +0.05(+0.64%)
Sep 27, 2018 7.720 7.820 7.710 7.820 133,078 +0.12(+1.56%)
Sep 26, 2018 7.730 7.771 7.690 7.700 265,813 -0.06(-0.77%)
Sep 25, 2018 7.840 7.849 7.730 7.760 361,603 -0.07(-0.89%)
Sep 24, 2018 7.960 7.990 7.830 7.830 223,149 -0.12(-1.51%)
Sep 21, 2018 7.920 7.975 7.920 7.950 116,900 +0.01(+0.13%)
Sep 20, 2018 7.920 7.970 7.880 7.940 139,570 +0.02(+0.25%)
Sep 19, 2018 7.890 7.950 7.873 7.920 192,249 +0.03(+0.38%)
Sep 18, 2018 7.890 7.930 7.860 7.890 165,744 -0.01(-0.13%)
Sep 17, 2018 7.890 7.940 7.887 7.900 104,678 +0.00(+0.00%)
Sep 14, 2018 7.960 7.960 7.870 7.900 109,000 -0.07(-0.88%)
Sep 13, 2018 8.030 8.040 7.960 7.970 107,735 -0.04(-0.50%)
Sep 12, 2018 7.990 8.050 7.980 8.010 141,039 +0.00(+0.00%)
Sep 11, 2018 7.890 8.020 7.869 8.010 124,281 +0.11(+1.39%)
Sep 10, 2018 7.800 7.910 7.800 7.900 168,400 +0.08(+1.02%)
Sep 07, 2018 7.950 7.950 7.780 7.820 338,000 -0.16(-2.01%)
Sep 06, 2018 8.010 8.080 7.950 7.980 111,172 -0.07(-0.87%)
Sep 05, 2018 8.020 8.060 7.930 8.050 339,697 -0.03(-0.37%)
Sep 04, 2018 7.930 8.090 7.890 8.080 324,596 +0.12(+1.51%)
Aug 31, 2018 7.960 7.960 7.960 0 +0.00(+0.00%)
Aug 30, 2018 8.040 8.040 7.900 7.960 208,651 -0.09(-1.12%)
Aug 29, 2018 8.100 8.140 8.040 8.050 194,373 -0.07(-0.86%)
Aug 28, 2018 8.190 8.210 8.090 8.120 341,091 -0.07(-0.85%)
Aug 27, 2018 8.130 8.190 8.080 8.190 218,818 +0.06(+0.74%)
Aug 24, 2018 8.170 8.190 8.100 8.130 235,800 +0.01(+0.12%)
Aug 23, 2018 8.130 8.159 8.076 8.120 171,253 +0.00(+0.00%)
Aug 22, 2018 8.061 8.140 8.013 8.120 137,014 +0.08(+0.97%)
Aug 21, 2018 8.218 8.229 8.042 8.042 225,340 -0.18(-2.14%)
Aug 20, 2018 8.091 8.227 8.081 8.218 126,726 +0.13(+1.57%)
Aug 17, 2018 8.022 8.091 7.983 8.091 105,024 +0.11(+1.34%)
Aug 16, 2018 7.935 8.015 7.925 7.983 105,541 +0.02(+0.25%)
Aug 15, 2018 8.032 8.043 7.857 7.964 95,123 -0.13(-1.57%)
Aug 14, 2018 8.110 8.130 8.061 8.091 104,255 +0.02(+0.24%)
Aug 13, 2018 8.276 8.276 8.042 8.071 131,706 -0.18(-2.13%)
Aug 10, 2018 8.237 8.315 8.237 8.247 109,328 +0.02(+0.24%)
Aug 09, 2018 8.140 8.266 8.140 8.227 149,894 +0.09(+1.08%)
Aug 08, 2018 8.110 8.150 8.032 8.140 164,755 -0.03(-0.36%)
Aug 07, 2018 8.198 8.265 8.110 8.169 172,896 +0.02(+0.24%)
Aug 06, 2018 8.130 8.160 8.100 8.149 201,920 +0.02(+0.24%)
Aug 03, 2018 8.091 8.140 8.071 8.130 151,850 +0.06(+0.73%)
Aug 02, 2018 7.905 8.091 7.856 8.071 215,159 +0.18(+2.22%)
Aug 01, 2018 7.837 7.935 7.817 7.896 79,978 +0.03(+0.37%)
Jul 31, 2018 7.788 7.876 7.778 7.866 100,008 +0.05(+0.62%)
Jul 30, 2018 7.769 7.827 7.750 7.817 110,840 +0.09(+1.14%)
Jul 27, 2018 7.944 7.954 7.710 7.730 147,956 -0.24(-3.06%)
Jul 26, 2018 7.866 7.993 7.833 7.974 154,642 +0.11(+1.36%)
Jul 25, 2018 7.700 7.866 7.700 7.866 156,908 +0.13(+1.64%)
Jul 24, 2018 7.700 7.817 7.671 7.739 119,882 +0.08(+1.02%)
Jul 23, 2018 7.632 7.681 7.593 7.661 134,213 +0.02(+0.26%)
Jul 20, 2018 7.769 7.778 7.622 7.642 74,502 -0.12(-1.51%)
Jul 19, 2018 7.739 7.837 7.661 7.759 194,487 +0.26(+3.45%)
Jul 18, 2018 7.369 7.525 7.290 7.500 107,091 +0.11(+1.53%)
Jul 17, 2018 7.398 7.408 7.369 7.387 118,092 -0.05(-0.67%)
Jul 16, 2018 7.456 7.466 7.408 7.437 95,603 -0.07(-0.91%)
Jul 13, 2018 7.427 7.515 7.417 7.505 128,277 +0.08(+1.05%)
Jul 12, 2018 7.388 7.437 7.352 7.427 136,182 +0.04(+0.55%)
Jul 11, 2018 7.408 7.456 7.349 7.386 111,307 -0.08(-1.07%)
Jul 10, 2018 7.525 7.548 7.437 7.466 86,450 -0.04(-0.52%)
Jul 09, 2018 7.466 7.515 7.466 7.505 73,247 +0.06(+0.79%)
Jul 06, 2018 7.349 7.450 7.349 7.447 131,675 +0.05(+0.66%)
Jul 05, 2018 7.349 7.437 7.349 7.398 134,863 +0.07(+0.93%)
Jul 03, 2018 7.329 7.329 7.329 0 +0.00(+0.00%)
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.