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 (%)
Dec 29, 2017 7.695 7.695 7.695 0 +0.08(+1.10%)
Dec 28, 2017 7.556 7.649 7.537 7.612 569,378 -0.02(-0.24%)
Dec 27, 2017 7.668 7.714 7.547 7.630 447,148 -0.09(-1.20%)
Dec 26, 2017 7.695 7.761 7.565 7.723 831,016 +0.08(+1.09%)
Dec 22, 2017 7.482 7.649 7.430 7.640 476,837 +0.21(+2.88%)
Dec 21, 2017 7.352 7.556 7.345 7.426 472,296 +0.05(+0.63%)
Dec 20, 2017 7.537 7.537 7.370 7.379 561,187 -0.12(-1.61%)
Dec 19, 2017 7.714 7.742 7.482 7.500 506,574 -0.21(-2.77%)
Dec 18, 2017 7.807 7.835 7.695 7.714 514,237 -0.05(-0.60%)
Dec 15, 2017 7.798 7.900 7.733 7.761 582,753 -0.03(-0.36%)
Dec 14, 2017 7.751 7.928 7.751 7.788 564,592 +0.00(+0.00%)
Dec 13, 2017 7.751 7.845 7.714 7.788 627,826 +0.05(+0.60%)
Dec 12, 2017 7.556 7.779 7.463 7.742 826,514 +0.25(+3.35%)
Dec 11, 2017 7.296 7.491 7.240 7.491 643,406 +0.18(+2.41%)
Dec 08, 2017 7.231 7.314 7.203 7.314 647,029 +0.09(+1.29%)
Dec 07, 2017 6.840 7.240 6.803 7.221 1,765,393 +0.37(+5.43%)
Dec 06, 2017 6.989 6.998 6.813 6.850 565,338 -0.18(-2.51%)
Dec 05, 2017 7.045 7.101 6.971 7.026 404,499 -0.05(-0.66%)
Dec 04, 2017 7.054 7.147 7.026 7.073 522,366 +0.02(+0.26%)
Dec 01, 2017 6.924 7.091 6.905 7.054 470,725 +0.18(+2.57%)
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%)
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.