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 (%)
Oct 31, 2014 12.15 12.21 12.02 12.07 232,669 -0.03(-0.23%)
Oct 30, 2014 12.12 12.22 12.02 12.10 229,928 -0.09(-0.73%)
Oct 29, 2014 12.19 12.28 12.07 12.19 196,210 +0.00(+0.00%)
Oct 28, 2014 12.21 12.32 12.10 12.19 299,490 -0.01(-0.11%)
Oct 27, 2014 12.28 12.35 12.14 12.20 210,696 -0.14(-1.16%)
Oct 24, 2014 12.27 12.46 12.24 12.35 362,325 +0.12(+0.95%)
Oct 23, 2014 12.32 12.44 12.20 12.23 226,567 +0.03(+0.28%)
Oct 22, 2014 12.25 12.39 12.13 12.20 233,841 -0.03(-0.28%)
Oct 21, 2014 12.13 12.42 12.13 12.23 261,009 +0.11(+0.90%)
Oct 20, 2014 12.07 12.22 11.96 12.12 209,611 +0.02(+0.20%)
Oct 17, 2014 12.20 12.32 11.86 12.10 213,725 +0.09(+0.77%)
Oct 16, 2014 11.18 11.74 11.11 12.00 242,453 +0.66(+5.79%)
Oct 15, 2014 11.17 11.57 10.91 11.35 534,544 +0.01(+0.06%)
Oct 14, 2014 11.24 11.44 10.68 11.34 554,642 +0.10(+0.91%)
Oct 13, 2014 11.47 11.70 11.23 11.24 301,041 -0.30(-2.62%)
Oct 10, 2014 11.89 11.89 11.45 11.54 621,838 -0.38(-3.21%)
Oct 09, 2014 12.15 12.23 11.90 11.92 242,583 -0.31(-2.57%)
Oct 08, 2014 12.12 12.25 11.95 12.24 263,555 +0.12(+0.96%)
Oct 07, 2014 12.21 12.30 12.08 12.12 161,616 -0.14(-1.12%)
Oct 06, 2014 12.53 12.53 12.25 12.26 206,840 -0.19(-1.54%)
Oct 03, 2014 12.45 12.48 12.35 12.45 146,034 +0.07(+0.55%)
Oct 02, 2014 12.28 12.39 12.11 12.38 221,121 +0.10(+0.78%)
Oct 01, 2014 12.49 12.56 12.27 12.28 191,730 -0.17(-1.37%)
Sep 30, 2014 12.33 12.46 12.27 12.46 232,193 +0.14(+1.17%)
Sep 29, 2014 12.13 12.31 12.07 12.31 250,465 +0.12(+0.95%)
Sep 26, 2014 11.91 12.20 11.87 12.20 351,617 +0.35(+2.95%)
Sep 25, 2014 11.94 12.04 11.78 11.85 471,759 -0.07(-0.57%)
Sep 24, 2014 12.01 12.12 11.83 11.91 407,181 -0.08(-0.63%)
Sep 23, 2014 12.06 12.23 11.95 11.99 467,047 -0.17(-1.41%)
Sep 22, 2014 12.40 12.40 12.03 12.16 625,918 -0.24(-1.93%)
Sep 19, 2014 12.41 12.46 12.29 12.40 335,569 +0.06(+0.50%)
Sep 18, 2014 12.37 12.45 12.29 12.34 368,592 -0.03(-0.22%)
Sep 17, 2014 12.33 12.48 12.30 12.37 379,721 +0.05(+0.45%)
Sep 16, 2014 12.23 12.48 12.22 12.31 353,897 +0.01(+0.11%)
Sep 15, 2014 12.46 12.48 12.29 12.30 211,876 -0.21(-1.64%)
Sep 12, 2014 12.71 12.72 12.41 12.50 275,930 -0.22(-1.72%)
Sep 11, 2014 12.70 12.76 12.63 12.72 372,021 +0.02(+0.16%)
Sep 10, 2014 12.85 12.85 12.70 12.70 332,457 -0.14(-1.12%)
Sep 09, 2014 12.82 12.91 12.74 12.85 215,787 -0.02(-0.16%)
Sep 08, 2014 12.98 12.98 12.78 12.87 178,646 -0.06(-0.48%)
Sep 05, 2014 12.99 13.04 12.85 12.93 175,557 -0.03(-0.26%)
Sep 04, 2014 13.11 13.13 12.93 12.96 194,834 -0.11(-0.84%)
Sep 03, 2014 13.17 13.17 13.07 13.07 209,447 -0.05(-0.37%)
Sep 02, 2014 13.17 13.25 13.04 13.12 380,330 -0.01(-0.05%)
Aug 29, 2014 13.17 13.13 13.13 13.13 240,526 +0.05(+0.37%)
Aug 28, 2014 12.94 13.15 12.94 13.08 314,313 +0.03(+0.21%)
Aug 27, 2014 12.98 13.16 12.98 13.05 403,044 +0.06(+0.47%)
Aug 26, 2014 12.86 12.99 12.79 12.99 341,687 +0.15(+1.17%)
Aug 25, 2014 12.94 13.06 12.81 12.84 350,505 -0.07(-0.53%)
Aug 22, 2014 12.98 13.00 12.85 12.91 259,829 -0.01(-0.11%)
Aug 21, 2014 12.89 13.09 12.85 12.92 397,370 +0.03(+0.27%)
Aug 20, 2014 12.86 12.93 13.09 12.89 238,621 +0.01(+0.05%)
Aug 19, 2014 12.91 12.99 12.81 12.88 240,339 +0.07(+0.53%)
Aug 18, 2014 13.07 13.07 12.70 12.81 338,141 -0.13(-0.99%)
Aug 15, 2014 12.91 13.02 12.90 12.94 243,618 +0.04(+0.31%)
Aug 14, 2014 12.69 12.93 12.62 12.90 237,909 +0.24(+1.86%)
Aug 13, 2014 12.51 12.82 12.50 12.66 262,107 +0.17(+1.35%)
Aug 12, 2014 12.74 12.87 12.31 12.50 326,380 -0.24(-1.91%)
Aug 11, 2014 12.64 13.08 12.58 12.74 437,122 +0.43(+3.51%)
Aug 08, 2014 12.26 12.37 12.26 12.31 134,805 +0.08(+0.66%)
Aug 07, 2014 12.29 12.40 12.22 12.23 156,126 -0.05(-0.44%)
Aug 06, 2014 12.21 12.31 12.18 12.28 167,415 -0.01(-0.11%)
Aug 05, 2014 12.32 12.33 12.20 12.29 145,359 -0.04(-0.33%)
Aug 04, 2014 12.30 12.38 12.21 12.33 127,762 +0.09(+0.72%)
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.