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 (%)
Feb 29, 2016 4.825 4.999 4.769 4.912 368,858 +0.14(+2.99%)
Feb 26, 2016 4.967 4.991 4.714 4.769 365,296 +0.10(+2.20%)
Feb 25, 2016 4.619 4.674 4.492 4.666 202,780 -0.01(-0.17%)
Feb 24, 2016 4.405 4.706 4.342 4.674 190,175 +0.08(+1.72%)
Feb 23, 2016 4.888 4.888 4.595 4.595 333,396 -0.27(-5.53%)
Feb 22, 2016 4.619 4.920 4.619 4.864 375,009 +0.39(+8.66%)
Feb 19, 2016 4.492 4.540 4.398 4.477 188,043 -0.07(-1.57%)
Feb 18, 2016 4.698 4.722 4.516 4.548 274,451 -0.05(-1.03%)
Feb 17, 2016 4.350 4.666 4.350 4.595 274,619 +0.31(+7.20%)
Feb 16, 2016 4.012 4.302 4.012 4.287 223,516 +0.37(+9.34%)
Feb 12, 2016 3.730 3.921 3.921 3.921 308,478 +0.28(+7.76%)
Feb 11, 2016 3.799 3.860 3.532 3.638 445,600 -0.18(-4.79%)
Feb 10, 2016 3.936 4.050 3.814 3.822 209,217 -0.07(-1.76%)
Feb 09, 2016 4.142 4.256 3.860 3.890 395,747 -0.50(-11.30%)
Feb 08, 2016 4.737 4.775 4.317 4.386 322,020 -0.49(-10.02%)
Feb 05, 2016 5.004 5.011 4.805 4.874 387,388 -0.16(-3.18%)
Feb 04, 2016 4.905 5.126 4.767 5.034 249,822 +0.21(+4.27%)
Feb 03, 2016 4.790 4.882 4.596 4.828 296,116 +0.10(+2.10%)
Feb 02, 2016 4.729 4.767 4.577 4.729 304,913 -0.17(-3.43%)
Feb 01, 2016 5.065 5.065 4.844 4.897 312,281 -0.26(-5.03%)
Jan 29, 2016 5.057 5.286 5.012 5.156 607,734 +0.16(+3.21%)
Jan 28, 2016 4.752 5.027 4.752 4.996 706,948 +0.44(+9.72%)
Jan 27, 2016 4.600 4.737 4.416 4.554 572,518 -0.11(-2.29%)
Jan 26, 2016 4.424 4.744 4.417 4.661 822,350 +0.28(+6.45%)
Jan 25, 2016 4.424 4.699 4.327 4.378 328,398 -0.10(-2.21%)
Jan 22, 2016 4.035 4.569 4.035 4.478 1,010,715 +0.70(+18.59%)
Jan 21, 2016 3.799 3.944 3.661 3.776 1,127,976 +0.09(+2.48%)
Jan 20, 2016 4.012 4.111 3.494 3.684 810,518 -0.51(-12.18%)
Jan 19, 2016 4.615 4.615 4.119 4.195 677,230 -0.32(-7.09%)
Jan 15, 2016 4.539 4.516 4.516 4.516 451,246 -0.28(-5.88%)
Jan 14, 2016 4.577 4.821 4.436 4.798 580,430 +0.27(+5.89%)
Jan 13, 2016 4.996 5.103 4.481 4.531 424,198 -0.39(-7.91%)
Jan 12, 2016 5.179 5.317 4.722 4.920 423,063 -0.20(-3.87%)
Jan 11, 2016 5.576 5.576 5.065 5.118 488,795 -0.42(-7.58%)
Jan 08, 2016 5.645 5.667 5.545 5.538 379,361 -0.08(-1.36%)
Jan 07, 2016 5.789 5.873 5.538 5.614 255,207 -0.32(-5.40%)
Jan 06, 2016 6.293 6.323 5.820 5.934 918,313 -0.53(-8.25%)
Jan 05, 2016 6.423 6.545 6.316 6.468 559,105 +0.04(+0.59%)
Jan 04, 2016 6.133 6.468 6.133 6.430 525,788 +0.18(+2.93%)
Dec 31, 2015 5.774 6.247 6.247 6.247 1,009,994 +0.41(+7.06%)
Dec 30, 2015 5.820 5.950 5.767 5.835 1,051,322 -0.11(-1.80%)
Dec 29, 2015 6.056 6.178 5.912 5.942 1,600,491 +0.00(+0.00%)
Dec 28, 2015 6.438 6.438 5.866 5.942 1,300,671 -0.56(-8.68%)
Dec 24, 2015 6.407 6.506 6.506 6.506 240,306 +0.13(+2.03%)
Dec 23, 2015 5.759 6.453 5.759 6.377 1,126,302 +0.76(+13.43%)
Dec 22, 2015 5.240 5.820 5.225 5.622 1,017,943 +0.42(+8.06%)
Dec 21, 2015 5.065 5.233 5.011 5.202 832,541 +0.14(+2.71%)
Dec 18, 2015 5.103 5.179 4.966 5.065 871,730 -0.08(-1.48%)
Dec 17, 2015 5.309 5.324 5.126 5.141 685,928 -0.12(-2.32%)
Dec 16, 2015 5.187 5.370 5.141 5.263 776,811 +0.02(+0.44%)
Dec 15, 2015 5.179 5.324 5.111 5.240 746,053 +0.13(+2.54%)
Dec 14, 2015 5.271 5.385 5.072 5.111 821,807 -0.31(-5.77%)
Dec 11, 2015 5.759 5.797 5.404 5.423 714,007 -0.50(-8.38%)
Dec 10, 2015 5.957 6.247 5.797 5.919 675,694 -0.06(-1.02%)
Dec 09, 2015 5.927 6.331 5.866 5.980 1,028,004 +0.14(+2.35%)
Dec 08, 2015 5.751 6.232 5.652 5.843 816,854 -0.24(-3.89%)
Dec 07, 2015 6.468 6.468 5.805 6.079 1,395,663 -0.50(-7.65%)
Dec 04, 2015 6.850 6.880 6.506 6.583 826,871 -0.31(-4.43%)
Dec 03, 2015 7.056 7.109 6.880 6.888 422,522 -0.18(-2.48%)
Dec 02, 2015 7.353 7.353 7.063 7.063 412,908 -0.37(-5.03%)
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.