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, 2015 7.887 7.933 7.529 7.574 416,639 -0.31(-3.87%)
Nov 27, 2015 7.765 7.941 7.757 7.879 257,933 +0.11(+1.47%)
Nov 25, 2015 7.582 7.765 7.765 7.765 436,169 +0.11(+1.39%)
Nov 24, 2015 7.490 7.750 7.483 7.658 845,699 +0.21(+2.76%)
Nov 23, 2015 7.635 7.780 7.399 7.452 558,759 -0.18(-2.40%)
Nov 20, 2015 7.849 7.918 7.590 7.635 727,547 -0.21(-2.72%)
Nov 19, 2015 7.803 7.902 7.674 7.849 748,230 -0.01(-0.10%)
Nov 18, 2015 7.971 8.024 7.727 7.857 426,506 +0.00(+0.05%)
Nov 17, 2015 8.134 8.154 7.771 7.853 424,722 -0.28(-3.46%)
Nov 16, 2015 7.890 8.201 7.875 8.134 292,763 +0.20(+2.52%)
Nov 13, 2015 7.764 8.112 7.616 7.934 461,766 +0.13(+1.71%)
Nov 12, 2015 7.942 8.001 7.764 7.801 322,002 -0.26(-3.22%)
Nov 11, 2015 8.238 8.245 7.964 8.060 369,784 -0.18(-2.16%)
Nov 10, 2015 8.290 8.364 8.008 8.238 397,978 -0.10(-1.16%)
Nov 09, 2015 8.334 8.475 8.171 8.334 373,586 -0.06(-0.71%)
Nov 06, 2015 8.482 8.549 8.268 8.394 301,991 -0.14(-1.65%)
Nov 05, 2015 8.734 8.875 8.496 8.534 364,304 -0.28(-3.19%)
Nov 04, 2015 8.964 9.031 8.638 8.816 794,095 -0.12(-1.33%)
Nov 03, 2015 8.712 9.001 8.712 8.934 404,500 +0.29(+3.34%)
Nov 02, 2015 8.631 8.868 8.601 8.645 358,117 -0.03(-0.34%)
Oct 30, 2015 8.453 8.712 8.275 8.675 439,245 +0.29(+3.45%)
Oct 29, 2015 8.127 8.482 8.115 8.386 483,405 +0.30(+3.76%)
Oct 28, 2015 7.712 8.179 7.690 8.082 564,220 +0.37(+4.80%)
Oct 27, 2015 7.853 7.853 7.556 7.712 300,389 -0.22(-2.80%)
Oct 26, 2015 8.134 8.134 7.897 7.934 293,424 -0.21(-2.55%)
Oct 23, 2015 8.297 8.334 8.030 8.142 448,374 -0.17(-2.05%)
Oct 22, 2015 8.379 8.579 8.223 8.312 444,599 -0.04(-0.53%)
Oct 21, 2015 8.557 8.623 8.342 8.357 492,924 -0.20(-2.34%)
Oct 20, 2015 8.497 8.667 8.457 8.557 311,752 +0.01(+0.09%)
Oct 19, 2015 8.475 8.611 8.398 8.549 414,581 +0.01(+0.09%)
Oct 16, 2015 8.520 8.734 8.445 8.542 592,448 +0.11(+1.32%)
Oct 15, 2015 8.423 8.472 8.238 8.431 430,789 +0.01(+0.18%)
Oct 14, 2015 8.445 8.594 8.312 8.416 476,667 -0.04(-0.53%)
Oct 13, 2015 8.594 8.779 8.445 8.460 488,695 -0.27(-3.06%)
Oct 12, 2015 9.046 9.053 8.586 8.727 637,777 -0.30(-3.28%)
Oct 09, 2015 8.749 9.112 8.749 9.023 344,781 +0.30(+3.48%)
Oct 08, 2015 8.564 8.845 8.505 8.720 401,146 +0.13(+1.55%)
Oct 07, 2015 8.742 8.831 8.431 8.586 533,738 -0.06(-0.69%)
Oct 06, 2015 8.105 8.653 8.053 8.645 524,736 +0.62(+7.76%)
Oct 05, 2015 7.964 8.216 7.964 8.023 369,986 +0.14(+1.79%)
Oct 02, 2015 7.260 7.882 7.216 7.882 446,514 +0.56(+7.58%)
Oct 01, 2015 7.193 7.499 7.149 7.327 399,807 +0.22(+3.13%)
Sep 30, 2015 7.112 7.327 6.860 7.105 548,173 +0.06(+0.84%)
Sep 29, 2015 7.453 7.460 7.038 7.045 565,482 -0.45(-6.03%)
Sep 28, 2015 7.764 7.764 7.379 7.497 375,195 -0.32(-4.08%)
Sep 25, 2015 7.831 7.852 7.666 7.816 376,318 +0.10(+1.34%)
Sep 24, 2015 7.838 7.890 7.497 7.712 656,613 -0.22(-2.80%)
Sep 23, 2015 8.208 8.327 7.882 7.934 363,920 -0.21(-2.64%)
Sep 22, 2015 8.282 8.305 8.149 8.149 280,796 -0.19(-2.22%)
Sep 21, 2015 8.371 8.443 8.334 8.334 255,628 -0.04(-0.44%)
Sep 18, 2015 8.297 8.416 8.231 8.371 233,827 -0.04(-0.44%)
Sep 17, 2015 8.312 8.460 8.282 8.408 234,942 +0.11(+1.34%)
Sep 16, 2015 8.208 8.349 8.208 8.297 439,261 +0.13(+1.54%)
Sep 15, 2015 8.097 8.231 8.075 8.171 219,940 +0.03(+0.36%)
Sep 14, 2015 8.275 8.275 8.082 8.142 309,279 -0.19(-2.22%)
Sep 11, 2015 8.453 8.482 8.320 8.327 300,848 -0.18(-2.09%)
Sep 10, 2015 8.571 8.683 8.482 8.505 324,259 +0.00(+0.00%)
Sep 09, 2015 8.979 8.986 8.497 8.505 445,199 -0.43(-4.81%)
Sep 08, 2015 8.971 9.053 8.875 8.934 180,508 +0.01(+0.17%)
Sep 04, 2015 8.705 8.920 8.920 8.920 286,570 +0.14(+1.60%)
Sep 03, 2015 8.794 8.949 8.727 8.779 284,685 +0.05(+0.59%)
Sep 02, 2015 9.023 9.062 8.705 8.727 492,660 -0.21(-2.40%)
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.