UK markets open in 2 hours 41 minutes
NIKKEI 225
38,645.20 -58.31 (-0.15%) HANG SENG
18,399.04 -77.76 (-0.42%) CRUDE OIL
75.73 +0.18 (+0.24%) GOLD FUTURES
2,399.30 +8.40 (+0.35%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,675.57 +210.39 (+0.38%)
Center Coast Brookfield MLP Focus C (CCCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 05 Jun 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 04 Jun 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 03 Jun 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 31 May 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 30 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 29 May 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 28 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 24 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 23 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 22 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 21 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 20 May 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 17 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 16 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 15 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 14 May 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 13 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 10 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 09 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 08 May 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 07 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 06 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 03 May 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 02 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 01 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 30 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 29 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 26 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 25 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| 24 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 23 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 23 Apr 2024 | 0.03 Dividend | |||||
| 22 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2700 | - |
| 19 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2501 | - |
| 18 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1906 | - |
| 17 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1508 | - |
| 16 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1310 | - |
| 15 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1608 | - |
| 12 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2104 | - |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2700 | - |
| 10 Apr 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2799 | - |
| 09 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2998 | - |
| 08 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3296 | - |
| 05 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3296 | - |
| 04 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3296 | - |
| 03 Apr 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3494 | - |
| 02 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3197 | - |
| 01 Apr 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2899 | - |
| 28 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2998 | - |
| 27 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2601 | - |
| 26 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2303 | - |
| 25 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2402 | - |
| 22 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2303 | - |
| 21 Mar 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2402 | - |
| 20 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2601 | - |
| 19 Mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2501 | - |
| 18 Mar 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2203 | - |
| 15 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2005 | - |
| 14 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1608 | - |
| 13 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1906 | - |
| 12 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1806 | - |
| 11 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1608 | - |
| 08 Mar 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1409 | - |
| 07 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1608 | - |
| 06 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1608 | - |
| 05 Mar 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1210 | - |
| 04 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0913 | - |
| 01 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0913 | - |
| 29 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0416 | - |
| 28 Feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0217 | - |
| 27 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0416 | - |
| 26 Feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0317 | - |
| 23 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0615 | - |
| 22 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0714 | - |
| 21 Feb 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0416 | - |
| 20 Feb 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0019 | - |
| 16 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9721 | - |
| 15 Feb 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9224 | - |
| 15 Feb 2024 | 0.025 Dividend | |||||
| 14 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8281 | - |
| 13 Feb 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8281 | - |
| 12 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8676 | - |
| 09 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8182 | - |
| 08 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8182 | - |
| 07 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8182 | - |
| 06 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8084 | - |
| 05 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8182 | - |
| 02 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8380 | - |
| 01 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8676 | - |
| 31 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8478 | - |
| 30 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9070 | - |
| 29 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8972 | - |
| 26 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8873 | - |
| 25 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8478 | - |
| 24 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8084 | - |
| 23 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7886 | - |
| 22 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7886 | - |
| 19 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7492 | - |
| 18 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7492 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.