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 (%)
May 31, 2017 9.030 9.080 8.980 9.070 134,797 -0.01(-0.11%)
May 30, 2017 9.220 9.250 9.060 9.080 121,727 -0.19(-2.05%)
May 26, 2017 9.290 9.350 9.230 9.270 103,481 -0.04(-0.43%)
May 25, 2017 9.390 9.480 9.280 9.310 205,444 -0.11(-1.17%)
May 24, 2017 9.450 9.480 9.350 9.420 109,606 -0.02(-0.21%)
May 23, 2017 9.380 9.440 9.350 9.440 114,542 +0.12(+1.29%)
May 22, 2017 9.390 9.420 9.280 9.320 135,085 +0.01(+0.11%)
May 19, 2017 9.300 9.380 9.250 9.310 162,077 +0.09(+0.98%)
May 18, 2017 9.180 9.230 9.090 9.220 187,909 +0.01(+0.11%)
May 17, 2017 9.330 9.350 9.180 9.210 140,469 -0.29(-3.05%)
May 16, 2017 9.610 9.630 9.500 9.500 147,440 -0.07(-0.73%)
May 15, 2017 9.700 9.719 9.550 9.570 101,256 +0.07(+0.74%)
May 12, 2017 9.440 9.510 9.430 9.500 97,611 +0.11(+1.17%)
May 11, 2017 9.480 9.490 9.390 9.390 132,781 -0.05(-0.53%)
May 10, 2017 9.480 9.524 9.405 9.440 201,320 -0.01(-0.11%)
May 09, 2017 9.480 9.515 9.371 9.450 166,719 -0.07(-0.74%)
May 08, 2017 9.470 9.540 9.430 9.520 107,297 +0.04(+0.42%)
May 05, 2017 9.310 9.480 9.250 9.480 133,863 +0.17(+1.83%)
May 04, 2017 9.570 9.570 9.270 9.310 182,667 -0.32(-3.32%)
May 03, 2017 9.750 9.750 9.600 9.630 118,475 -0.08(-0.82%)
May 02, 2017 9.800 9.823 9.680 9.710 97,632 -0.02(-0.21%)
May 01, 2017 9.810 9.820 9.700 9.730 117,152 -0.03(-0.31%)
Apr 28, 2017 9.850 9.850 9.720 9.760 139,834 +0.02(+0.21%)
Apr 27, 2017 9.900 9.970 9.740 9.740 117,494 -0.17(-1.72%)
Apr 26, 2017 9.890 10.00 9.880 9.910 166,652 +0.01(+0.10%)
Apr 25, 2017 9.690 9.910 9.690 9.900 111,096 +0.20(+2.06%)
Apr 24, 2017 9.790 9.810 9.690 9.700 116,545 +0.02(+0.21%)
Apr 21, 2017 9.700 9.750 9.640 9.680 160,735 +0.00(+0.00%)
Apr 20, 2017 9.730 9.730 9.620 9.680 134,610 -0.03(-0.31%)
Apr 19, 2017 9.820 9.844 9.690 9.710 108,096 -0.10(-1.02%)
Apr 18, 2017 9.730 9.830 9.680 9.810 102,921 +0.06(+0.62%)
Apr 17, 2017 9.860 9.860 9.740 9.750 132,176 -0.09(-0.91%)
Apr 13, 2017 9.850 9.932 9.800 9.840 153,705 +0.00(+0.00%)
Apr 12, 2017 9.850 9.900 9.790 9.840 232,131 -0.02(-0.20%)
Apr 11, 2017 9.920 9.920 9.810 9.860 111,661 -0.03(-0.30%)
Apr 10, 2017 9.990 9.990 9.880 9.890 122,623 -0.02(-0.20%)
Apr 07, 2017 9.980 10.000 9.900 9.910 132,762 -0.03(-0.27%)
Apr 06, 2017 9.890 9.974 9.872 9.937 105,922 +0.11(+1.08%)
Apr 05, 2017 9.970 10.05 9.830 9.830 169,234 -0.08(-0.81%)
Apr 04, 2017 9.890 9.940 9.820 9.910 142,630 -0.01(-0.10%)
Apr 03, 2017 9.960 9.970 9.800 9.920 69,533 +0.00(+0.00%)
Mar 31, 2017 9.740 9.920 9.730 9.920 66,055 +0.16(+1.64%)
Mar 30, 2017 9.740 9.820 9.730 9.760 140,230 +0.02(+0.21%)
Mar 29, 2017 9.570 9.740 9.557 9.740 95,318 +0.22(+2.31%)
Mar 28, 2017 9.520 9.580 9.470 9.520 149,518 +0.05(+0.53%)
Mar 27, 2017 9.480 9.500 9.410 9.470 167,731 -0.06(-0.63%)
Mar 24, 2017 9.510 9.570 9.480 9.530 161,551 +0.05(+0.53%)
Mar 23, 2017 9.390 9.550 9.380 9.480 130,449 +0.13(+1.39%)
Mar 22, 2017 9.350 9.410 9.300 9.350 162,736 -0.03(-0.32%)
Mar 21, 2017 9.550 9.551 9.360 9.380 111,684 -0.14(-1.47%)
Mar 20, 2017 9.510 9.650 9.450 9.520 185,039 +0.01(+0.11%)
Mar 17, 2017 9.530 9.547 9.480 9.510 248,944 +0.04(+0.42%)
Mar 16, 2017 9.630 9.640 9.467 9.470 394,330 -0.11(-1.15%)
Mar 15, 2017 9.490 9.590 9.430 9.580 158,779 +0.15(+1.59%)
Mar 14, 2017 9.550 9.550 9.410 9.430 117,804 -0.22(-2.28%)
Mar 13, 2017 9.670 9.710 9.640 9.650 102,280 -0.01(-0.10%)
Mar 10, 2017 9.560 9.660 9.470 9.660 184,251 +0.08(+0.84%)
Mar 09, 2017 9.690 9.701 9.380 9.580 303,807 -0.18(-1.84%)
Mar 08, 2017 9.990 10.02 9.740 9.760 295,529 -0.25(-2.50%)
Mar 07, 2017 10.02 10.04 10.00 10.01 83,712 -0.01(-0.10%)
Mar 06, 2017 10.04 10.08 9.980 10.02 105,347 -0.03(-0.30%)
Mar 03, 2017 10.06 10.08 10.00 10.05 107,119 +0.05(+0.50%)
Mar 02, 2017 10.04 10.11 10.00 10.00 132,447 -0.06(-0.60%)
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.