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 (%)
Sep 29, 2017 7.681 7.835 7.681 7.753 141,382 +0.05(+0.71%)
Sep 28, 2017 7.790 7.790 7.663 7.699 157,243 -0.02(-0.23%)
Sep 27, 2017 7.744 7.817 7.663 7.717 166,384 +0.01(+0.12%)
Sep 26, 2017 7.600 7.708 7.600 7.708 151,062 +0.06(+0.83%)
Sep 25, 2017 7.527 7.645 7.501 7.645 217,659 +0.17(+2.30%)
Sep 22, 2017 7.509 7.536 7.459 7.473 161,712 -0.04(-0.48%)
Sep 21, 2017 7.572 7.572 7.464 7.509 178,290 -0.05(-0.72%)
Sep 20, 2017 7.591 7.645 7.558 7.563 174,725 -0.03(-0.36%)
Sep 19, 2017 7.545 7.591 7.525 7.591 228,451 +0.05(+0.72%)
Sep 18, 2017 7.618 7.618 7.509 7.536 231,234 -0.05(-0.72%)
Sep 15, 2017 7.645 7.645 7.563 7.591 166,041 -0.02(-0.24%)
Sep 14, 2017 7.600 7.663 7.545 7.609 152,700 +0.04(+0.48%)
Sep 13, 2017 7.500 7.582 7.500 7.572 159,841 +0.08(+1.09%)
Sep 12, 2017 7.509 7.536 7.455 7.491 160,492 +0.03(+0.36%)
Sep 11, 2017 7.554 7.591 7.464 7.464 121,175 -0.01(-0.12%)
Sep 08, 2017 7.563 7.592 7.473 7.473 130,907 -0.08(-1.08%)
Sep 07, 2017 7.545 7.596 7.545 7.554 150,320 -0.02(-0.24%)
Sep 06, 2017 7.591 7.618 7.563 7.572 118,950 +0.01(+0.12%)
Sep 05, 2017 7.591 7.636 7.509 7.563 392,082 +0.00(+0.00%)
Sep 01, 2017 7.563 7.582 7.527 7.563 234,582 +0.05(+0.60%)
Aug 31, 2017 7.355 7.518 7.355 7.518 209,541 +0.18(+2.47%)
Aug 30, 2017 7.274 7.337 7.220 7.337 201,207 +0.06(+0.87%)
Aug 29, 2017 7.156 7.301 7.138 7.274 232,453 +0.07(+1.01%)
Aug 28, 2017 7.256 7.301 7.183 7.202 212,887 -0.05(-0.75%)
Aug 25, 2017 7.292 7.337 7.256 7.256 211,516 -0.01(-0.12%)
Aug 24, 2017 7.310 7.359 7.265 7.265 154,415 -0.07(-0.99%)
Aug 23, 2017 7.211 7.373 7.202 7.337 200,723 +0.10(+1.38%)
Aug 22, 2017 7.105 7.247 7.105 7.238 210,877 +0.17(+2.37%)
Aug 21, 2017 7.158 7.202 7.070 7.070 81,325 -0.09(-1.23%)
Aug 18, 2017 7.158 7.211 7.114 7.158 127,207 -0.02(-0.25%)
Aug 17, 2017 7.220 7.255 7.176 7.176 141,402 -0.03(-0.37%)
Aug 16, 2017 7.291 7.335 7.202 7.202 156,486 -0.03(-0.37%)
Aug 15, 2017 7.335 7.335 7.211 7.229 128,366 -0.12(-1.68%)
Aug 14, 2017 7.441 7.467 7.352 7.352 125,529 -0.04(-0.60%)
Aug 11, 2017 7.344 7.450 7.273 7.397 155,208 +0.01(+0.12%)
Aug 10, 2017 7.600 7.626 7.379 7.388 143,688 -0.20(-2.67%)
Aug 09, 2017 7.520 7.591 7.485 7.591 185,993 +0.05(+0.70%)
Aug 08, 2017 7.723 7.723 7.494 7.538 268,671 -0.20(-2.62%)
Aug 07, 2017 7.847 7.900 7.741 7.741 134,883 -0.11(-1.46%)
Aug 04, 2017 7.962 7.964 7.829 7.856 84,758 -0.08(-1.00%)
Aug 03, 2017 8.041 8.041 7.909 7.935 117,606 -0.09(-1.10%)
Aug 02, 2017 8.014 8.048 7.971 8.023 125,893 +0.03(+0.33%)
Aug 01, 2017 8.006 8.076 7.979 7.997 306,788 -0.02(-0.22%)
Jul 31, 2017 8.138 8.138 8.006 8.014 217,982 -0.10(-1.20%)
Jul 28, 2017 8.165 8.165 8.103 8.112 76,247 -0.02(-0.22%)
Jul 27, 2017 8.173 8.173 8.094 8.129 127,682 -0.03(-0.32%)
Jul 26, 2017 8.173 8.209 8.129 8.156 316,325 +0.02(+0.22%)
Jul 25, 2017 8.103 8.191 8.050 8.138 282,677 +0.11(+1.43%)
Jul 24, 2017 7.970 8.041 7.944 8.023 233,347 +0.08(+1.00%)
Jul 21, 2017 7.935 7.970 7.909 7.944 176,081 +0.01(+0.11%)
Jul 20, 2017 7.997 7.997 7.882 7.935 153,008 -0.04(-0.55%)
Jul 19, 2017 7.970 8.014 7.917 7.979 180,179 +0.03(+0.33%)
Jul 18, 2017 8.041 8.041 7.900 7.953 169,036 -0.08(-0.99%)
Jul 17, 2017 8.006 8.085 7.962 8.032 198,954 +0.06(+0.78%)
Jul 14, 2017 7.829 7.997 7.829 7.970 161,735 +0.14(+1.80%)
Jul 13, 2017 7.953 7.953 7.820 7.829 147,834 -0.08(-1.00%)
Jul 12, 2017 7.909 7.935 7.856 7.909 140,282 +0.11(+1.36%)
Jul 11, 2017 7.856 7.873 7.776 7.803 169,998 -0.06(-0.79%)
Jul 10, 2017 7.882 7.970 7.820 7.864 134,127 -0.03(-0.34%)
Jul 07, 2017 7.882 7.917 7.785 7.891 301,419 -0.04(-0.56%)
Jul 06, 2017 7.962 8.059 7.820 7.935 434,414 -0.02(-0.22%)
Jul 05, 2017 8.014 8.023 7.873 7.953 195,964 -0.09(-1.10%)
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.