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 (%)
May 31, 2018 7.456 7.564 7.408 7.544 300,036 +0.11(+1.44%)
May 30, 2018 7.290 7.447 7.290 7.437 331,806 +0.18(+2.42%)
May 29, 2018 7.173 7.364 7.173 7.261 328,970 +0.03(+0.40%)
May 25, 2018 7.232 7.232 7.232 0 -0.16(-2.11%)
May 24, 2018 7.515 7.515 7.369 7.388 149,079 -0.16(-2.07%)
May 23, 2018 7.486 7.554 7.447 7.544 201,075 +0.00(+0.00%)
May 22, 2018 7.544 7.601 7.516 7.544 247,012 -0.01(-0.13%)
May 21, 2018 7.544 7.592 7.535 7.554 120,854 +0.05(+0.63%)
May 18, 2018 7.573 7.573 7.497 7.506 115,966 -0.08(-1.00%)
May 17, 2018 7.478 7.611 7.478 7.582 235,694 +0.14(+1.92%)
May 16, 2018 7.401 7.468 7.363 7.440 103,894 +0.03(+0.39%)
May 15, 2018 7.411 7.440 7.344 7.411 139,164 -0.02(-0.26%)
May 14, 2018 7.278 7.430 7.278 7.430 127,021 +0.19(+2.63%)
May 11, 2018 7.259 7.335 7.240 7.240 202,404 -0.01(-0.13%)
May 10, 2018 7.240 7.278 7.183 7.249 144,679 +0.07(+0.93%)
May 09, 2018 7.088 7.240 7.088 7.183 170,446 +0.12(+1.75%)
May 08, 2018 7.021 7.088 6.923 7.059 176,381 +0.03(+0.41%)
May 07, 2018 6.964 7.078 6.945 7.030 178,909 +0.13(+1.93%)
May 04, 2018 6.869 6.934 6.850 6.897 124,583 -0.01(-0.14%)
May 03, 2018 6.954 6.968 6.869 6.907 170,420 -0.08(-1.09%)
May 02, 2018 7.049 7.088 6.983 6.983 134,866 -0.10(-1.48%)
May 01, 2018 7.040 7.097 7.021 7.088 180,458 +0.07(+0.95%)
Apr 30, 2018 7.069 7.116 7.001 7.021 301,649 +0.00(+0.00%)
Apr 27, 2018 6.973 7.052 6.961 7.021 86,992 +0.03(+0.41%)
Apr 26, 2018 6.954 7.030 6.945 6.992 173,771 +0.06(+0.83%)
Apr 25, 2018 6.878 6.935 6.812 6.935 164,863 +0.01(+0.13%)
Apr 24, 2018 7.088 7.125 6.888 6.926 149,715 -0.13(-1.89%)
Apr 23, 2018 6.964 7.164 6.961 7.059 195,910 +0.08(+1.09%)
Apr 20, 2018 6.964 7.011 6.878 6.983 166,641 +0.03(+0.41%)
Apr 19, 2018 7.116 7.145 6.935 6.954 164,993 -0.16(-2.27%)
Apr 18, 2018 7.192 7.240 7.097 7.116 150,363 -0.03(-0.40%)
Apr 17, 2018 7.002 7.202 6.992 7.145 408,153 +0.16(+2.32%)
Apr 16, 2018 6.736 7.002 6.669 6.983 301,303 +0.29(+4.26%)
Apr 13, 2018 6.736 6.745 6.631 6.697 240,784 +0.01(+0.14%)
Apr 12, 2018 6.755 6.836 6.678 6.688 170,419 -0.08(-1.13%)
Apr 11, 2018 6.612 6.783 6.612 6.764 205,883 +0.11(+1.72%)
Apr 10, 2018 6.526 6.715 6.526 6.650 341,395 +0.18(+2.79%)
Apr 09, 2018 6.593 6.640 6.469 6.469 169,634 -0.08(-1.16%)
Apr 06, 2018 6.583 6.678 6.469 6.545 203,162 -0.10(-1.57%)
Apr 05, 2018 6.526 6.678 6.498 6.650 139,404 +0.14(+2.19%)
Apr 04, 2018 6.326 6.545 6.326 6.507 179,332 +0.00(+0.00%)
Apr 03, 2018 6.488 6.526 6.317 6.507 322,286 +0.07(+1.03%)
Apr 02, 2018 6.431 6.567 6.393 6.441 501,525 -0.04(-0.59%)
Mar 29, 2018 6.479 6.479 6.479 0 +0.16(+2.56%)
Mar 28, 2018 6.307 6.412 6.231 6.317 358,338 +0.00(+0.00%)
Mar 27, 2018 6.469 6.507 6.213 6.317 219,099 -0.13(-2.06%)
Mar 26, 2018 6.526 6.564 6.326 6.450 307,056 -0.02(-0.29%)
Mar 23, 2018 6.602 6.612 6.445 6.469 164,898 -0.05(-0.73%)
Mar 22, 2018 6.593 6.688 6.517 6.517 203,794 -0.20(-2.97%)
Mar 21, 2018 6.583 6.755 6.574 6.717 235,571 +0.14(+2.17%)
Mar 20, 2018 6.707 6.745 6.534 6.574 385,728 -0.08(-1.14%)
Mar 19, 2018 6.888 6.888 6.583 6.650 417,565 -0.29(-4.12%)
Mar 16, 2018 6.859 7.021 6.831 6.935 336,652 +0.13(+1.96%)
Mar 15, 2018 7.297 7.316 6.422 6.802 739,450 -0.48(-6.54%)
Mar 14, 2018 7.430 7.430 7.240 7.278 129,974 -0.13(-1.80%)
Mar 13, 2018 7.354 7.411 7.316 7.411 129,880 +0.04(+0.52%)
Mar 12, 2018 7.249 7.373 7.249 7.373 185,934 +0.11(+1.57%)
Mar 09, 2018 7.183 7.297 7.173 7.259 173,829 +0.10(+1.33%)
Mar 08, 2018 7.230 7.249 7.083 7.164 119,912 -0.05(-0.66%)
Mar 07, 2018 7.278 7.154 7.211 201,320 -0.02(-0.26%)
Mar 06, 2018 7.354 7.354 7.206 7.230 190,881 -0.05(-0.65%)
Mar 05, 2018 7.240 7.344 7.202 7.278 235,761 +0.03(+0.39%)
Mar 02, 2018 7.154 7.287 7.021 7.249 372,150 +0.07(+0.93%)
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.