UK markets closed

Center Coast Brookfield MLP Focus Y (CCCNX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
5.55-0.05 (-0.89%)
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20245.555.555.555.555.55-
13 Jun 20245.605.605.605.605.60-
12 Jun 20245.625.625.625.625.62-
11 Jun 20245.615.615.615.615.61-
10 Jun 20245.655.655.655.655.65-
07 Jun 20245.595.595.595.595.59-
06 Jun 20245.595.595.595.595.59-
05 Jun 20245.575.575.575.575.57-
04 Jun 20245.555.555.555.555.55-
03 Jun 20245.535.535.535.535.53-
31 May 20245.595.595.595.595.59-
30 May 20245.505.505.505.505.50-
29 May 20245.495.495.495.495.49-
28 May 20245.555.555.555.555.55-
24 May 20245.545.545.545.545.54-
23 May 20245.535.535.535.535.53-
22 May 20245.625.625.625.625.62-
21 May 20245.715.715.715.715.71-
20 May 20245.725.725.725.725.72-
17 May 20245.695.695.695.695.69-
16 May 20245.645.645.645.645.64-
15 May 20245.655.655.655.655.65-
14 May 20245.655.655.655.655.65-
13 May 20245.615.615.615.615.61-
10 May 20245.635.635.635.635.63-
09 May 20245.635.635.635.635.63-
08 May 20245.595.595.595.595.59-
07 May 20245.575.575.575.575.57-
06 May 20245.565.565.565.565.56-
03 May 20245.535.535.535.535.53-
02 May 20245.505.505.505.505.50-
01 May 20245.435.435.435.435.43-
30 Apr 20245.485.485.485.485.48-
29 Apr 20245.595.595.595.595.59-
26 Apr 20245.575.575.575.575.57-
25 Apr 20245.575.575.575.575.57-
24 Apr 20245.565.565.565.565.56-
23 Apr 20245.545.545.545.545.54-
23 Apr 20240.03 Dividend
22 Apr 20245.555.555.555.555.52-
19 Apr 20245.525.525.525.525.49-
18 Apr 20245.445.445.445.445.41-
17 Apr 20245.405.405.405.405.37-
16 Apr 20245.365.365.365.365.33-
15 Apr 20245.405.405.405.405.37-
12 Apr 20245.475.475.475.475.44-
11 Apr 20245.545.545.545.545.51-
10 Apr 20245.565.565.565.565.53-
09 Apr 20245.595.595.595.595.56-
08 Apr 20245.625.625.625.625.59-
05 Apr 20245.635.635.635.635.60-
04 Apr 20245.625.625.625.625.59-
03 Apr 20245.655.655.655.655.62-
02 Apr 20245.625.625.625.625.59-
01 Apr 20245.585.585.585.585.55-
28 Mar 20245.585.585.585.585.55-
27 Mar 20245.535.535.535.535.50-
26 Mar 20245.505.505.505.505.47-
25 Mar 20245.505.505.505.505.47-
22 Mar 20245.495.495.495.495.46-
21 Mar 20245.515.515.515.515.48-
21 Mar 20240.025 Dividend
20 Mar 20245.535.535.535.535.48-
19 Mar 20245.515.515.515.515.46-
18 Mar 20245.475.475.475.475.42-
15 Mar 20245.455.455.455.455.40-
14 Mar 20245.395.395.395.395.34-
13 Mar 20245.445.445.445.445.39-
12 Mar 20245.425.425.425.425.37-
11 Mar 20245.405.405.405.405.35-
08 Mar 20245.375.375.375.375.32-
07 Mar 20245.405.405.405.405.35-
06 Mar 20245.395.395.395.395.34-
05 Mar 20245.355.355.355.355.30-
04 Mar 20245.315.315.315.315.26-
01 Mar 20245.315.315.315.315.26-
29 Feb 20245.245.245.245.245.19-
28 Feb 20245.215.215.215.215.16-
27 Feb 20245.245.245.245.245.19-
26 Feb 20245.235.235.235.235.18-
23 Feb 20245.275.275.275.275.22-
22 Feb 20245.275.275.275.275.22-
21 Feb 20245.235.235.235.235.18-
20 Feb 20245.185.185.185.185.13-
16 Feb 20245.145.145.145.145.09-
15 Feb 20245.085.085.085.085.03-
15 Feb 20240.025 Dividend
14 Feb 20244.994.994.994.994.92-
13 Feb 20244.984.984.984.984.91-
12 Feb 20245.035.035.035.034.96-
09 Feb 20244.974.974.974.974.90-
08 Feb 20244.974.974.974.974.90-
07 Feb 20244.974.974.974.974.90-
06 Feb 20244.964.964.964.964.89-
05 Feb 20244.974.974.974.974.90-
02 Feb 20245.005.005.005.004.93-
01 Feb 20245.045.045.045.044.97-
31 Jan 20245.015.015.015.014.94-
30 Jan 20245.095.095.095.095.01-
29 Jan 20245.075.075.075.074.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...