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 (%)
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%)
Nov 01, 2017 7.229 7.337 7.229 7.328 681,077 +0.15(+2.14%)
Oct 31, 2017 7.256 7.260 7.156 7.174 255,763 -0.07(-1.00%)
Oct 30, 2017 7.256 7.392 7.238 7.247 569,633 +0.00(+0.00%)
Oct 27, 2017 7.183 7.310 7.102 7.247 501,934 +0.15(+2.17%)
Oct 26, 2017 6.957 7.111 6.876 7.093 399,409 +0.15(+2.22%)
Oct 25, 2017 7.138 7.138 6.858 6.939 329,732 -0.23(-3.16%)
Oct 24, 2017 7.283 7.328 7.147 7.165 352,323 -0.07(-1.00%)
Oct 23, 2017 7.401 7.410 7.221 7.238 278,862 -0.11(-1.48%)
Oct 20, 2017 7.419 7.491 7.346 7.346 198,938 -0.07(-0.98%)
Oct 19, 2017 7.373 7.419 7.337 7.419 303,252 +0.01(+0.12%)
Oct 18, 2017 7.545 7.554 7.392 7.410 252,960 -0.15(-2.03%)
Oct 17, 2017 7.645 7.661 7.554 7.563 220,861 -0.10(-1.30%)
Oct 16, 2017 7.717 7.762 7.645 7.663 191,451 -0.04(-0.47%)
Oct 13, 2017 7.871 7.871 7.690 7.699 171,890 -0.11(-1.39%)
Oct 12, 2017 7.898 7.916 7.799 7.808 177,110 -0.11(-1.37%)
Oct 11, 2017 7.880 7.916 7.862 7.916 146,724 +0.04(+0.46%)
Oct 10, 2017 7.889 7.907 7.838 7.880 199,705 +0.01(+0.11%)
Oct 09, 2017 7.853 7.871 7.781 7.871 98,204 +0.05(+0.58%)
Oct 06, 2017 7.871 7.898 7.790 7.826 149,538 -0.07(-0.92%)
Oct 05, 2017 7.871 7.898 7.853 7.898 134,684 +0.05(+0.58%)
Oct 04, 2017 7.835 7.853 7.808 7.853 164,173 +0.04(+0.46%)
Oct 03, 2017 7.799 7.844 7.791 7.817 133,722 +0.04(+0.47%)
Oct 02, 2017 7.726 7.812 7.726 7.781 134,268 +0.03(+0.35%)
Sep 29, 2017 7.681 7.835 7.681 7.753 141,382 +0.05(+0.71%)
Sep 28, 2017 7.790 7.790 7.663 7.699 157,243 -0.02(-0.23%)
Sep 27, 2017 7.744 7.817 7.663 7.717 166,384 +0.01(+0.12%)
Sep 26, 2017 7.600 7.708 7.600 7.708 151,062 +0.06(+0.83%)
Sep 25, 2017 7.527 7.645 7.501 7.645 217,659 +0.17(+2.30%)
Sep 22, 2017 7.509 7.536 7.459 7.473 161,712 -0.04(-0.48%)
Sep 21, 2017 7.572 7.572 7.464 7.509 178,290 -0.05(-0.72%)
Sep 20, 2017 7.591 7.645 7.558 7.563 174,725 -0.03(-0.36%)
Sep 19, 2017 7.545 7.591 7.525 7.591 228,451 +0.05(+0.72%)
Sep 18, 2017 7.618 7.618 7.509 7.536 231,234 -0.05(-0.72%)
Sep 15, 2017 7.645 7.645 7.563 7.591 166,041 -0.02(-0.24%)
Sep 14, 2017 7.600 7.663 7.545 7.609 152,700 +0.04(+0.48%)
Sep 13, 2017 7.500 7.582 7.500 7.572 159,841 +0.08(+1.09%)
Sep 12, 2017 7.509 7.536 7.455 7.491 160,492 +0.03(+0.36%)
Sep 11, 2017 7.554 7.591 7.464 7.464 121,175 -0.01(-0.12%)
Sep 08, 2017 7.563 7.592 7.473 7.473 130,907 -0.08(-1.08%)
Sep 07, 2017 7.545 7.596 7.545 7.554 150,320 -0.02(-0.24%)
Sep 06, 2017 7.591 7.618 7.563 7.572 118,950 +0.01(+0.12%)
Sep 05, 2017 7.591 7.636 7.509 7.563 392,082 +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.