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 (%)
Oct 31, 2018 6.710 6.863 6.690 6.700 222,109 +0.04(+0.60%)
Oct 30, 2018 6.640 6.711 6.570 6.660 365,198 -0.01(-0.15%)
Oct 29, 2018 6.890 6.914 6.550 6.670 202,338 -0.19(-2.77%)
Oct 26, 2018 6.960 6.990 6.750 6.860 331,600 -0.19(-2.70%)
Oct 25, 2018 7.090 7.106 6.950 7.050 292,278 +0.03(+0.43%)
Oct 24, 2018 7.260 7.277 7.020 7.020 188,615 -0.24(-3.31%)
Oct 23, 2018 7.390 7.390 7.130 7.260 177,570 -0.19(-2.55%)
Oct 22, 2018 7.620 7.620 7.450 7.450 105,762 -0.13(-1.72%)
Oct 19, 2018 7.560 7.690 7.560 7.580 70,300 +0.02(+0.26%)
Oct 18, 2018 7.570 7.670 7.500 7.560 132,338 -0.08(-1.05%)
Oct 17, 2018 7.680 7.680 7.550 7.640 148,443 -0.04(-0.52%)
Oct 16, 2018 7.540 7.690 7.530 7.680 81,571 +0.18(+2.40%)
Oct 15, 2018 7.470 7.593 7.450 7.500 87,737 +0.00(+0.00%)
Oct 12, 2018 7.560 7.660 7.400 7.500 114,500 -0.02(-0.27%)
Oct 11, 2018 7.710 7.740 7.450 7.520 367,050 -0.22(-2.84%)
Oct 10, 2018 7.890 7.890 7.720 7.740 80,696 -0.17(-2.15%)
Oct 09, 2018 7.800 7.920 7.800 7.910 77,381 +0.08(+1.02%)
Oct 08, 2018 7.850 7.900 7.810 7.830 53,445 -0.07(-0.89%)
Oct 05, 2018 7.900 7.980 7.860 7.900 63,900 -0.02(-0.25%)
Oct 04, 2018 8.090 8.100 7.900 7.920 105,427 -0.16(-1.98%)
Oct 03, 2018 8.020 8.080 8.020 8.080 147,660 +0.05(+0.62%)
Oct 02, 2018 8.100 8.110 8.000 8.030 156,535 -0.02(-0.25%)
Oct 01, 2018 7.930 8.050 7.900 8.050 157,753 +0.18(+2.29%)
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%)
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.