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 (%)
Jan 31, 2017 8.358 8.358 8.231 8.324 320,237 -0.06(-0.71%)
Jan 30, 2017 8.553 8.553 8.366 8.383 422,044 -0.20(-2.37%)
Jan 27, 2017 8.544 8.587 8.443 8.587 321,388 +0.03(+0.40%)
Jan 26, 2017 8.493 8.595 8.493 8.553 325,977 +0.14(+1.61%)
Jan 25, 2017 8.205 8.434 8.205 8.417 354,400 +0.25(+3.12%)
Jan 24, 2017 8.053 8.248 8.053 8.163 496,702 +0.10(+1.26%)
Jan 23, 2017 8.078 8.078 8.002 8.061 376,427 +0.00(+0.00%)
Jan 20, 2017 8.070 8.086 8.027 8.061 98,458 +0.04(+0.48%)
Jan 19, 2017 8.070 8.086 7.985 8.023 165,485 -0.04(-0.47%)
Jan 18, 2017 7.985 8.061 7.985 8.061 242,816 +0.05(+0.63%)
Jan 17, 2017 8.070 8.086 8.010 8.010 241,412 +0.00(+0.00%)
Jan 13, 2017 8.010 8.010 8.010 0 -0.03(-0.32%)
Jan 12, 2017 8.036 8.053 7.925 8.036 455,201 +0.04(+0.53%)
Jan 11, 2017 7.908 8.036 7.908 7.993 271,294 +0.10(+1.29%)
Jan 10, 2017 7.985 8.036 7.892 7.892 240,526 -0.11(-1.38%)
Jan 09, 2017 8.070 8.103 7.999 8.002 282,261 -0.04(-0.53%)
Jan 06, 2017 8.053 8.103 8.027 8.044 246,641 +0.03(+0.32%)
Jan 05, 2017 8.002 8.050 7.988 8.019 199,191 +0.04(+0.53%)
Jan 04, 2017 7.925 8.016 7.900 7.976 173,746 +0.09(+1.18%)
Jan 03, 2017 7.900 7.951 7.798 7.883 280,859 +0.10(+1.31%)
Dec 30, 2016 7.781 7.781 7.781 0 +0.02(+0.22%)
Dec 29, 2016 7.781 7.807 7.747 7.764 393,935 -0.02(-0.21%)
Dec 28, 2016 7.917 7.917 7.764 7.781 278,858 -0.08(-0.98%)
Dec 27, 2016 7.900 7.908 7.858 7.858 355,582 +0.00(+0.00%)
Dec 23, 2016 7.858 7.858 7.858 0 +0.04(+0.54%)
Dec 22, 2016 7.680 7.847 7.663 7.815 368,498 +0.16(+2.10%)
Dec 21, 2016 7.612 7.654 7.586 7.654 329,921 +0.08(+1.01%)
Dec 20, 2016 7.569 7.629 7.561 7.578 356,736 +0.02(+0.22%)
Dec 19, 2016 7.510 7.561 7.479 7.561 617,478 +0.08(+1.13%)
Dec 16, 2016 7.408 7.485 7.408 7.476 347,502 +0.06(+0.80%)
Dec 15, 2016 7.400 7.485 7.374 7.417 356,672 -0.04(-0.57%)
Dec 14, 2016 7.595 7.620 7.442 7.459 304,239 -0.14(-1.90%)
Dec 13, 2016 7.603 7.641 7.544 7.603 314,996 +0.05(+0.67%)
Dec 12, 2016 7.586 7.612 7.536 7.552 342,168 +0.10(+1.37%)
Dec 09, 2016 7.502 7.502 7.434 7.451 270,781 +0.02(+0.23%)
Dec 08, 2016 7.400 7.465 7.400 7.434 349,728 +0.01(+0.11%)
Dec 07, 2016 7.408 7.459 7.385 7.425 246,011 +0.03(+0.46%)
Dec 06, 2016 7.391 7.419 7.358 7.391 205,147 -0.03(-0.34%)
Dec 05, 2016 7.417 7.485 7.391 7.417 405,840 +0.02(+0.23%)
Dec 02, 2016 7.332 7.407 7.281 7.400 238,006 +0.13(+1.75%)
Dec 01, 2016 7.502 7.569 7.273 7.273 291,528 -0.18(-2.39%)
Nov 30, 2016 7.298 7.476 7.290 7.451 546,294 +0.33(+4.64%)
Nov 29, 2016 7.078 7.132 6.994 7.120 359,418 -0.08(-1.06%)
Nov 28, 2016 7.502 7.502 7.196 7.196 324,030 -0.22(-2.97%)
Nov 25, 2016 7.485 7.569 7.369 7.417 416,368 +0.02(+0.23%)
Nov 23, 2016 7.400 7.400 7.400 0 +0.05(+0.69%)
Nov 22, 2016 7.374 7.459 7.315 7.349 351,542 -0.01(-0.12%)
Nov 21, 2016 7.408 7.468 7.315 7.358 466,119 +0.05(+0.70%)
Nov 18, 2016 7.366 7.366 7.247 7.307 226,895 -0.03(-0.35%)
Nov 17, 2016 7.358 7.434 7.290 7.332 238,726 +0.04(+0.58%)
Nov 16, 2016 7.315 7.430 7.239 7.290 372,471 +0.00(+0.00%)
Nov 15, 2016 7.215 7.298 7.157 7.290 377,658 +0.14(+1.97%)
Nov 14, 2016 7.132 7.174 7.008 7.149 360,980 +0.01(+0.12%)
Nov 11, 2016 7.182 7.182 7.025 7.141 164,191 -0.07(-0.92%)
Nov 10, 2016 7.091 7.273 7.091 7.207 262,246 +0.12(+1.75%)
Nov 09, 2016 6.851 7.132 6.851 7.083 320,234 +0.29(+4.27%)
Nov 08, 2016 6.760 6.867 6.735 6.793 264,940 +0.00(+0.00%)
Nov 07, 2016 6.776 6.809 6.718 6.793 163,074 +0.12(+1.74%)
Nov 04, 2016 6.768 6.776 6.677 6.677 185,490 -0.11(-1.59%)
Nov 03, 2016 6.867 6.900 6.784 6.784 156,659 -0.07(-0.97%)
Nov 02, 2016 6.950 6.954 6.784 6.851 309,008 -0.16(-2.25%)
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.