Center Coast Brookfield MLP & Energy Infrastructure Fund (CEN) NYSE

20.73

+0.22(+1.07%)

Updated at October 06, 2023 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 19, 2023	20.73	20.73	20.73	20.73	20.73	0
October 18, 2023	20.73	20.73	20.73	20.73	20.73	0
October 17, 2023	20.73	20.73	20.73	20.73	20.73	0
October 16, 2023	20.73	20.73	20.73	20.73	20.73	0
October 13, 2023	20.73	20.73	20.73	20.73	20.73	0
October 12, 2023	20.73	20.73	20.73	20.73	20.73	0
October 11, 2023	20.73	20.73	20.73	20.73	20.73	0
October 10, 2023	20.73	20.73	20.73	20.73	20.73	0
October 09, 2023	20.73	20.73	20.73	20.73	20.73	0
October 06, 2023	20.31	20.73	20.73	20.81	20.28	22,509
October 05, 2023	20.27	20.51	20.51	20.57	20.27	20,062
October 04, 2023	20.35	20.27	20.27	20.35	20.12	56,013
October 03, 2023	20.72	20.42	20.42	20.75	20.29	51,094
October 02, 2023	21.09	20.8	20.8	21.1	20.78	9,168
September 29, 2023	21.42	21.2	21.2	21.42	21.12	9,011
September 28, 2023	21.17	21.3	21.3	21.33	21.17	95,224
September 27, 2023	21.11	21.27	21.27	21.29	21.11	40,684
September 26, 2023	21.41	21.01	21.01	21.41	21	27,437
September 25, 2023	21.19	21.39	21.39	21.4	21.19	4,255
September 22, 2023	21.01	21.13	21.13	21.34	21.01	23,908
September 21, 2023	21.34	21.1	21.1	21.34	21.02	105,860
September 20, 2023	21.15	21.4	21.4	21.46	21.03	26,272
September 19, 2023	21.22	21.24	21.24	21.29	21.17	27,007
September 18, 2023	21.03	21.22	21.22	21.23	21	37,861
September 15, 2023	21.14	21.03	21.03	21.36	20.95	31,334
September 14, 2023	20.99	21.14	21.14	21.21	20.99	6,241
September 13, 2023	21.05	20.95	20.95	21.05	20.91	9,247
September 12, 2023	20.91	21.07	21.07	21.07	20.91	8,488
September 11, 2023	21.03	20.97	20.74	21.14	20.97	18,862
September 08, 2023	21.05	21.02	20.79	21.09	21.02	96,198
September 07, 2023	20.97	20.96	20.74	21.02	20.92	36,165
September 06, 2023	21.4	21.05	20.82	21.4	21.05	11,939
September 05, 2023	21.47	21.4	21.17	21.6	21.4	18,968
September 01, 2023	21.43	21.5	21.27	21.54	21.43	7,395
August 31, 2023	21.3	21.37	21.14	21.4	21.3	43,437
August 30, 2023	21.3	21.31	21.08	21.36	21.29	16,438
August 29, 2023	21.17	21.26	21.03	21.28	21.17	9,218
August 28, 2023	21.03	21.17	20.94	21.17	21.03	18,411
August 25, 2023	20.92	21.07	20.84	21.07	20.92	5,150
August 24, 2023	20.95	20.94	20.72	21.1	20.87	52,460
August 23, 2023	20.98	21	20.77	21.03	20.72	18,708
August 22, 2023	21.04	21.06	20.83	21.13	21	14,490
August 21, 2023	21.02	20.99	20.76	21.03	20.9	6,229
August 18, 2023	20.88	20.95	20.73	21.03	20.6	25,348
August 17, 2023	20.93	20.91	20.69	21	20.83	23,887
August 16, 2023	20.64	20.88	20.66	22.7	20.64	37,752
August 15, 2023	20.56	20.57	20.35	20.65	20.44	12,316
August 14, 2023	20.7	20.71	20.49	20.78	20.69	15,695
August 11, 2023	20.61	20.79	20.57	20.79	20.61	2,379
August 10, 2023	20.72	20.64	20.42	20.78	20.63	9,155
August 09, 2023	20.56	20.71	20.49	20.77	20.56	12,369
August 08, 2023	20.4	20.52	20.3	20.56	20.38	7,532
August 07, 2023	20.4	20.48	20.26	20.55	20.4	4,233
August 04, 2023	20.59	20.39	20.17	20.67	20.37	12,064
August 03, 2023	20.32	20.45	20.23	20.52	20.32	9,134
August 02, 2023	20.5	20.34	20.12	20.53	20.09	19,829
August 01, 2023	20.69	20.61	20.39	20.73	20.53	12,699
July 31, 2023	20.49	20.68	20.46	20.73	20.49	5,829
July 28, 2023	20.5	20.43	20.21	20.5	20.35	13,620
July 27, 2023	20.43	20.39	20.17	20.56	20.37	11,279