Dark

CEN
Center Coast Brookfield MLP & Energy Infrastructure Fund
stock NYSE

Inactive

May 23, 2025

15.73USD+4.867%(+0.73)580

Pre-market

0.00USD-100.000%(-15.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	35.4900	35.4900	15.7300	15.7300	+4.867%	580	0.000%
2025-05-22	15.0000	15.0000	15.0000	15.0000	-27.641%	1,200	+4.867%
2023-10-06	20.3050	20.8095	20.2800	20.7300	+1.073%	22,509	-24.120%
2023-10-05	20.2700	20.5700	20.2700	20.5100	+1.184%	20,062	-23.306%
2023-10-04	20.3500	20.3500	20.1200	20.2700	-0.735%	56,013	-22.398%
2023-10-03	20.7200	20.7498	20.2900	20.4200	-1.827%	51,094	-22.968%
2023-10-02	21.0900	21.1000	20.7800	20.8000	-1.887%	9,168	-24.375%
2023-09-29	21.4200	21.4200	21.1200	21.2000	-0.469%	9,011	-25.802%
2023-09-28	21.1700	21.3300	21.1700	21.3000	+0.141%	95,224	-26.150%
2023-09-27	21.1100	21.2900	21.1100	21.2700	+1.238%	40,684	-26.046%
2023-09-26	21.4100	21.4100	21.0000	21.0100	-1.777%	27,437	-25.131%
2023-09-25	21.1900	21.3950	21.1900	21.3900	+1.230%	4,255	-26.461%
2023-09-22	21.0100	21.3350	21.0100	21.1300	+0.142%	23,908	-25.556%
2023-09-21	21.3400	21.3400	21.0200	21.1000	-1.402%	105,860	-25.450%
2023-09-20	21.1500	21.4550	21.0300	21.4000	+0.753%	26,272	-26.495%
2023-09-19	21.2200	21.2900	21.1719	21.2400	+0.094%	27,007	-25.942%
2023-09-18	21.0300	21.2300	21.0000	21.2200	+0.903%	37,861	-25.872%
2023-09-15	21.1400	21.3600	20.9500	21.0300	-0.520%	31,334	-25.202%
2023-09-14	20.9900	21.2100	20.9899	21.1400	+0.907%	6,241	-25.591%
2023-09-13	21.0500	21.0500	20.9100	20.9500	-0.570%	9,247	-24.916%
2023-09-12	20.9100	21.0700	20.9100	21.0700	+0.477%	8,488	-25.344%
2023-09-11	21.0300	21.1400	20.9700	20.9700	-0.238%	18,862	-24.988%
2023-09-08	21.0500	21.0850	21.0200	21.0200	+0.286%	96,198	-25.167%
2023-09-07	20.9700	21.0200	20.9200	20.9600	-0.428%	36,165	-24.952%
2023-09-06	21.4000	21.4000	21.0500	21.0500	-1.636%	11,939	-25.273%
2023-09-05	21.4700	21.6000	21.4000	21.4000	-0.465%	18,968	-26.495%
2023-09-01	21.4300	21.5400	21.4300	21.5000	+0.608%	7,395	-26.837%
2023-08-31	21.3000	21.4000	21.3000	21.3700	+0.282%	43,437	-26.392%
2023-08-30	21.3000	21.3615	21.2906	21.3100	+0.235%	16,438	-26.185%
2023-08-29	21.1700	21.2800	21.1650	21.2600	+0.425%	9,218	-26.011%
2023-08-28	21.0300	21.1700	21.0300	21.1700	+0.475%	18,411	-25.697%
2023-08-25	20.9200	21.0700	20.9200	21.0700	+0.621%	5,150	-25.344%
2023-08-24	20.9500	21.0950	20.8700	20.9400	-0.286%	52,460	-24.881%
2023-08-23	20.9800	21.0300	20.7200	21.0000	-0.285%	18,708	-25.095%
2023-08-22	21.0400	21.1300	21.0000	21.0600	+0.333%	14,490	-25.309%
2023-08-21	21.0200	21.0300	20.9000	20.9900	+0.191%	6,229	-25.060%
2023-08-18	20.8800	21.0300	20.6000	20.9500	+0.191%	25,348	-24.916%
2023-08-17	20.9300	21.0000	20.8300	20.9100	+0.144%	23,887	-24.773%
2023-08-16	20.6400	22.7000	20.6400	20.8800	+1.507%	37,752	-24.665%
2023-08-15	20.5600	20.6500	20.4400	20.5700	-0.676%	12,316	-23.529%
2023-08-14	20.7000	20.7800	20.6900	20.7100	-0.385%	15,695	-24.046%
2023-08-11	20.6100	20.7900	20.6100	20.7900	+0.743%	2,379	-24.339%
2023-08-10	20.7200	20.7800	20.6300	20.6367	-0.354%	9,155	-23.777%
2023-08-09	20.5600	20.7700	20.5600	20.7100	+0.926%	12,369	-24.046%
2023-08-08	20.4000	20.5550	20.3800	20.5200	+0.195%	7,532	-23.343%
2023-08-07	20.4000	20.5500	20.4000	20.4800	+0.441%	4,233	-23.193%
2023-08-04	20.5900	20.6700	20.3700	20.3900	-0.293%	12,064	-22.854%
2023-08-03	20.3200	20.5150	20.3200	20.4500	+0.541%	9,134	-23.081%
2023-08-02	20.5000	20.5300	20.0900	20.3400	-1.310%	19,829	-22.665%
2023-08-01	20.6900	20.7300	20.5300	20.6100	-0.338%	12,699	-23.678%
2023-07-31	20.4900	20.7300	20.4900	20.6800	+1.224%	5,829	-23.936%
2023-07-28	20.5000	20.5000	20.3500	20.4300	+0.196%	13,620	-23.005%
2023-07-27	20.4300	20.5592	20.3700	20.3900	+0.147%	11,279	-22.854%
2023-07-26	20.3900	20.4900	20.3200	20.3600	-0.634%	8,308	-22.741%
2023-07-25	20.4500	20.5100	20.4500	20.4900	+0.147%	74,808	-23.231%
2023-07-24	20.3400	20.5500	20.3400	20.4600	+0.541%	52,322	-23.118%
2023-07-21	20.3000	20.3800	19.1100	20.3500	+0.148%	22,899	-22.703%
2023-07-20	20.2900	20.3400	20.2500	20.3200	+0.395%	36,374	-22.589%
2023-07-19	20.2900	20.2900	20.1800	20.2400	0.000%	18,018	-22.283%
2023-07-18	19.9200	20.2850	19.9200	20.2400	+1.352%	15,758	-22.283%
2023-07-17	19.8900	20.1300	19.8900	19.9700	+0.251%	6,268	-21.232%
2023-07-14	20.1200	20.1500	19.9200	19.9200	-1.043%	13,505	-21.034%
2023-07-13	19.9800	20.1450	19.9500	20.1300	+0.700%	19,951	-21.858%
2023-07-12	19.8000	20.0750	19.6400	19.9900	+1.062%	24,385	-21.311%
2023-07-11	19.5800	19.7800	19.5600	19.7800	+0.918%	7,877	-20.475%
2023-07-10	19.6000	19.6000	19.5100	19.6000	+0.307%	6,371	-19.745%
2023-07-07	19.4100	19.5900	19.4100	19.5400	+1.191%	4,174	-19.498%
2023-07-06	19.3900	19.4224	19.3050	19.3100	-0.822%	8,136	-18.540%
2023-07-05	19.6000	19.6000	19.4200	19.4700	-0.916%	11,637	-19.209%
2023-07-03	19.5600	19.6700	19.5302	19.6500	+0.976%	6,030	-19.949%
2023-06-30	19.3800	19.5300	19.3800	19.4600	+0.725%	20,059	-19.168%
2023-06-29	19.2400	19.3787	19.2400	19.3200	+0.835%	15,623	-18.582%
2023-06-28	18.9400	19.2100	18.9400	19.1600	+1.162%	15,415	-17.902%
2023-06-27	18.9500	19.0000	18.9150	18.9400	+0.265%	29,150	-16.948%
2023-06-26	18.7500	18.9700	18.7500	18.8900	+0.319%	32,321	-16.728%
2023-06-23	18.8000	18.9000	18.8000	18.8300	-0.476%	12,769	-16.463%
2023-06-22	19.0500	19.2100	18.9000	18.9200	-0.839%	37,118	-16.860%
2023-06-21	18.9800	19.1600	18.9800	19.0800	+0.421%	52,728	-17.558%
2023-06-20	19.0300	19.1100	19.0000	19.0000	-0.938%	16,514	-17.211%
2023-06-16	19.0600	19.2900	19.0600	19.1800	+0.841%	24,583	-17.987%
2023-06-15	18.8400	19.0700	18.8400	19.0200	+0.848%	6,271	-17.298%
2023-06-14	18.8900	19.0900	18.8200	18.8600	+0.373%	3,119	-16.596%
2023-06-13	18.9000	18.9400	18.7600	18.7900	-0.897%	8,136	-16.285%
2023-06-12	19.0200	19.1065	18.9100	18.9600	-0.889%	19,129	-17.036%
2023-06-09	19.3100	19.3100	19.0450	19.1300	-1.188%	45,268	-17.773%
2023-06-08	19.3600	19.3800	19.2100	19.3600	+0.103%	18,512	-18.750%
2023-06-07	19.1300	19.3500	19.1297	19.3400	+1.204%	18,846	-18.666%
2023-06-06	19.0200	19.1200	19.0200	19.1100	+0.262%	88,552	-17.687%
2023-06-05	19.0800	19.1200	19.0417	19.0600	+0.158%	4,722	-17.471%
2023-06-02	18.7900	19.0600	18.7900	19.0300	+2.312%	4,328	-17.341%
2023-06-01	18.3300	18.6500	18.3000	18.6000	+1.974%	30,372	-15.430%
2023-05-31	18.2000	18.3200	18.1500	18.2400	-0.545%	16,196	-13.761%
2023-05-30	18.1000	18.3700	18.0900	18.3400	+1.214%	136,478	-14.231%
2023-05-26	18.2500	18.3400	18.1200	18.1200	-0.929%	18,828	-13.190%
2023-05-25	18.4200	18.4600	18.2200	18.2900	-1.135%	12,746	-13.997%
2023-05-24	18.5800	18.6100	18.4901	18.5000	-0.484%	3,929	-14.973%
2023-05-23	18.5800	18.6400	18.5800	18.5900	-0.322%	7,929	-15.385%
2023-05-22	18.8000	18.8700	18.6100	18.6500	-0.321%	14,705	-15.657%
2023-05-19	18.8000	18.9168	18.6901	18.7100	-0.160%	6,705	-15.927%
2023-05-18	18.6700	18.7500	18.6400	18.7400	+0.107%	4,961	-16.062%
2023-05-17	18.6100	18.7398	18.5900	18.7200	+0.971%	6,183	-15.972%
2023-05-16	18.7500	18.7925	18.4700	18.5400	-1.592%	7,625	-15.156%
2023-05-15	18.8400	18.8950	18.6700	18.8400	+2.169%	23,216	-16.507%
2023-05-12	18.3600	18.5000	18.3600	18.4400	+0.217%	1,718	-14.696%
2023-05-11	18.4100	18.4400	18.3800	18.4000	-0.298%	14,654	-14.511%
2023-05-10	18.5000	18.5500	18.3800	18.4550	-0.027%	10,660	-14.766%
2023-05-09	18.3600	18.5600	18.3300	18.4600	+0.272%	18,885	-14.789%
2023-05-08	18.5000	18.5500	18.3700	18.4100	+0.272%	21,047	-14.557%
2023-05-05	18.4300	18.5100	18.2700	18.3600	+0.713%	17,912	-14.325%
2023-05-04	18.3700	18.3700	18.1140	18.2300	-0.978%	17,459	-13.714%
2023-05-03	18.4300	18.5500	18.2750	18.4100	-0.781%	15,005	-14.557%
2023-05-02	18.7162	18.7162	18.1800	18.5550	-0.775%	25,962	-15.225%
2023-05-01	18.7200	18.8350	18.6850	18.7000	-0.479%	45,385	-15.882%
2023-04-28	18.8300	18.9100	18.7500	18.7900	0.000%	49,152	-16.285%
2023-04-27	18.6400	18.7900	18.6400	18.7900	+0.481%	8,002	-16.285%
2023-04-26	18.6300	18.7600	18.6300	18.7000	-0.053%	7,102	-15.882%
2023-04-25	18.7000	18.8200	18.6500	18.7100	-0.532%	85,747	-15.927%
2023-04-24	18.5600	18.8800	18.5600	18.8100	+0.912%	7,106	-16.374%
2023-04-21	18.5600	18.6400	18.5600	18.6400	+0.539%	11,933	-15.612%
2023-04-20	18.6200	18.6250	18.5100	18.5400	-0.856%	26,150	-15.156%
2023-04-19	18.8000	18.8000	18.6600	18.7000	-0.638%	28,309	-15.882%
2023-04-18	18.8100	18.8900	18.8100	18.8200	-0.423%	26,513	-16.419%
2023-04-17	18.9000	18.9230	18.8300	18.9000	+0.053%	30,587	-16.772%
2023-04-14	18.8500	18.9450	18.8000	18.8900	-0.159%	15,960	-16.728%
2023-04-13	19.0100	19.0100	18.8500	18.9200	+0.212%	23,944	-16.860%
2023-04-12	19.0000	19.1100	18.8800	18.8800	-0.684%	39,134	-16.684%
2023-04-11	18.8500	19.1127	18.8500	19.0100	+0.689%	48,674	-17.254%
2023-04-10	19.0600	19.0600	18.8600	18.8800	+0.053%	21,072	-16.684%
2023-04-06	19.1200	19.1650	18.8700	18.8700	-1.923%	19,389	-16.640%
2023-04-05	19.1900	19.3100	19.1300	19.2400	+0.156%	33,549	-18.243%
2023-04-04	19.5500	19.5500	19.1694	19.2100	-1.386%	18,449	-18.116%
2023-04-03	19.3500	19.5823	19.2100	19.4800	+1.195%	42,047	-19.251%
2023-03-31	18.9000	19.2500	18.6200	19.2500	+10.823%	82,719	-18.286%
2023-03-30	17.3100	17.3900	16.9800	17.3700	+0.463%	18,386	-9.442%
2023-03-29	17.2200	17.7200	17.1200	17.2900	+0.582%	14,263	-9.023%
2023-03-28	16.8000	17.1900	16.6650	17.1900	+2.996%	36,920	-8.493%
2023-03-27	16.5500	16.7900	16.4000	16.6900	+1.274%	16,374	-5.752%
2023-03-24	16.1900	16.5400	16.1600	16.4800	+0.980%	12,598	-4.551%
2023-03-23	16.6200	16.7650	16.3200	16.3200	-1.627%	25,981	-3.615%
2023-03-22	16.6500	16.8200	16.5900	16.5900	+0.242%	44,677	-5.184%
2023-03-21	16.7000	16.9600	16.5500	16.5500	-0.181%	13,285	-4.955%
2023-03-20	16.5000	16.6358	16.5000	16.5800	+0.242%	66,869	-5.127%
2023-03-17	16.5000	16.5400	16.3600	16.5400	-0.958%	10,769	-4.897%
2023-03-16	16.4100	16.7300	16.3800	16.7000	+0.724%	6,545	-5.808%
2023-03-15	16.9800	16.9800	16.4000	16.5800	-3.154%	7,042	-5.127%
2023-03-14	17.1600	17.5000	17.1200	17.1200	-1.496%	12,760	-8.119%
2023-03-13	17.5200	17.6600	17.2319	17.3800	-2.085%	22,922	-9.494%
2023-03-10	18.0500	18.0500	17.6606	17.7500	-2.150%	20,058	-11.380%
2023-03-09	18.0800	18.2067	17.9700	18.1400	+0.890%	19,126	-13.286%
2023-03-08	17.8700	18.5800	17.8700	17.9800	+0.167%	24,115	-12.514%
2023-03-07	18.0300	18.8300	17.8800	17.9500	-0.444%	12,897	-12.368%
2023-03-06	18.1700	18.4175	18.0300	18.0300	-0.442%	30,341	-12.757%
2023-03-03	17.8800	18.1600	17.8800	18.1100	+1.230%	9,439	-13.142%
2023-03-02	17.8000	18.0400	17.8000	17.8900	-0.234%	29,184	-12.074%
2023-03-01	18.7000	19.1750	17.8800	17.9320	-4.769%	29,265	-12.280%
2023-02-28	19.0000	19.0000	18.8000	18.8300	-0.370%	4,576	-16.463%
2023-02-27	19.0000	19.0000	18.8800	18.9000	-0.474%	5,009	-16.772%
2023-02-24	19.0300	19.2100	18.8900	18.9900	-0.628%	5,376	-17.167%
2023-02-23	19.0000	19.1400	19.0000	19.1100	+0.791%	20,421	-17.687%
2023-02-22	18.7800	18.9800	18.7800	18.9600	+0.690%	7,598	-17.036%
2023-02-21	18.9900	19.1100	18.8200	18.8300	-1.051%	14,897	-16.463%
2023-02-17	19.1400	19.2000	19.0300	19.0300	-1.348%	19,615	-17.341%
2023-02-16	19.2800	19.3500	19.2600	19.2900	-0.052%	11,491	-18.455%
2023-02-15	19.2600	19.3850	19.1500	19.3000	-0.515%	19,651	-18.497%
2023-02-14	19.2100	19.4300	19.1750	19.4000	+0.989%	7,328	-18.918%
2023-02-13	19.2000	19.3900	19.1900	19.2100	-0.156%	8,487	-18.116%
2023-02-10	19.1500	19.2400	19.0900	19.2400	+0.997%	7,283	-18.243%
2023-02-09	19.1600	19.1900	19.0100	19.0500	+0.053%	6,096	-17.428%
2023-02-08	19.0700	19.1500	18.5908	19.0400	-0.626%	16,104	-17.384%
2023-02-07	18.9400	19.1600	18.8900	19.1600	+0.842%	5,028	-17.902%
2023-02-06	18.8100	19.0000	18.8100	19.0000	+0.849%	17,749	-17.211%
2023-02-03	18.8400	19.0800	18.8000	18.8400	+0.319%	32,138	-16.507%
2023-02-02	18.6900	19.0000	18.6900	18.7800	+1.076%	4,528	-16.241%
2023-02-01	18.6900	18.6900	18.4900	18.5800	-0.375%	4,589	-15.339%
2023-01-31	18.4500	18.6500	18.4500	18.6500	+1.084%	1,991	-15.657%
2023-01-30	18.5700	18.6057	18.3350	18.4500	-1.100%	16,942	-14.743%
2023-01-27	18.6300	18.7100	18.5641	18.6552	+0.135%	5,452	-15.680%
2023-01-26	18.5400	18.6300	18.4700	18.6300	+0.976%	4,380	-15.566%
2023-01-25	18.4600	18.5200	18.3428	18.4500	-0.665%	6,382	-14.743%
2023-01-24	18.4500	18.5736	18.4300	18.5736	+0.181%	4,136	-15.310%
2023-01-23	18.4000	18.6497	18.2700	18.5400	+0.816%	8,917	-15.156%
2023-01-20	18.2700	18.3900	18.2700	18.3900	+0.437%	2,091	-14.464%
2023-01-19	18.1900	18.3205	18.1000	18.3100	+0.826%	5,372	-14.091%
2023-01-18	18.3200	18.4511	18.1300	18.1600	-0.819%	9,693	-13.381%
2023-01-17	18.4000	18.4650	18.2900	18.3100	-0.489%	8,496	-14.091%
2023-01-13	18.3200	18.4100	18.2355	18.4000	+0.492%	7,966	-14.511%
2023-01-12	18.1500	18.3276	18.1500	18.3100	+1.722%	6,497	-14.091%
2023-01-11	17.8800	18.1100	17.8800	18.0000	+0.784%	8,179	-12.611%
2023-01-10	17.7900	17.8600	17.7004	17.8600	+0.790%	7,752	-11.926%
2023-01-09	17.7500	17.9100	17.5783	17.7200	+0.056%	41,242	-11.230%
2023-01-06	17.3600	17.7100	17.3600	17.7100	+2.193%	4,829	-11.180%
2023-01-05	17.3500	17.3500	17.1900	17.3300	-0.146%	8,455	-9.233%
2023-01-04	17.1300	17.3554	17.0200	17.3554	+1.613%	3,371	-9.365%
2023-01-03	17.3200	17.3500	17.0200	17.0799	-1.557%	23,319	-7.903%
2022-12-30	17.1100	17.3500	15.4000	17.3500	+1.403%	10,742	-9.337%
2022-12-29	16.6900	17.1366	16.6900	17.1100	+1.845%	15,969	-8.065%
2022-12-28	17.1800	17.1800	16.8000	16.8000	-2.580%	8,216	-6.369%
2022-12-27	17.2400	17.2500	17.1628	17.2450	+0.320%	16,738	-8.785%
2022-12-23	16.8400	17.2000	16.8400	17.1900	+2.018%	15,701	-8.493%
2022-12-22	17.1400	17.1400	16.6600	16.8500	-1.520%	15,989	-6.647%
2022-12-21	16.9900	17.1729	16.9900	17.1100	+1.423%	9,361	-8.065%
2022-12-20	16.7100	16.9799	16.7100	16.8700	+0.656%	6,847	-6.758%
2022-12-19	17.0000	17.0000	16.7200	16.7600	-1.412%	5,748	-6.146%
2022-12-16	17.2000	17.2557	16.7600	17.0000	-2.355%	19,765	-7.471%
2022-12-15	17.5300	17.5500	17.3600	17.4100	-2.110%	20,544	-9.650%
2022-12-14	17.8500	17.8500	17.4800	17.7853	-0.752%	7,566	-11.556%
2022-12-13	17.9900	18.0450	17.8500	17.9200	-0.555%	19,904	-12.221%
2022-12-12	17.7700	18.0234	17.7700	18.0200	+1.521%	5,509	-12.708%
2022-12-09	17.7100	17.8534	17.6607	17.7500	-0.169%	11,105	-11.380%
2022-12-08	17.7500	17.9899	17.7401	17.7800	+0.169%	32,744	-11.530%
2022-12-07	17.7400	17.9500	17.7400	17.7500	-0.449%	16,349	-11.380%
2022-12-06	17.8900	18.1900	17.7250	17.8300	-0.669%	23,501	-11.778%
2022-12-05	18.2100	18.2495	17.9500	17.9500	-1.698%	18,786	-12.368%
2022-12-02	17.7400	18.3300	17.5500	18.2600	-1.351%	43,490	-13.855%
2022-12-01	18.1700	18.5400	18.1700	18.5100	+2.152%	29,431	-15.019%
2022-11-30	18.0200	18.1900	18.0200	18.1200	+0.221%	15,572	-13.190%
2022-11-29	17.9400	18.1050	17.9400	18.0800	+0.444%	9,025	-12.998%
2022-11-28	18.0300	18.1100	17.9400	18.0000	-1.207%	10,986	-12.611%
2022-11-25	18.1800	18.2500	18.1800	18.2200	+0.220%	2,668	-13.666%
2022-11-23	18.0300	18.2050	18.0300	18.1800	+2.020%	6,248	-13.476%
2022-11-22	18.0900	18.4000	17.8200	17.8200	-1.137%	49,425	-11.728%
2022-11-21	18.0300	18.1000	17.8400	18.0250	-0.853%	15,035	-12.732%
2022-11-18	17.9800	18.2300	17.7700	18.1800	+0.387%	11,089	-13.476%
2022-11-17	17.8000	18.1300	17.8000	18.1100	+3.782%	33,997	-13.142%
2022-11-16	17.3900	17.4700	17.1400	17.4500	-0.286%	8,452	-9.857%
2022-11-15	17.5500	17.6100	17.5000	17.5000	-0.285%	17,190	-10.114%
2022-11-14	17.5000	17.6950	17.5000	17.5500	+0.057%	8,391	-10.370%
2022-11-11	17.4600	17.5400	17.4461	17.5400	+0.979%	30,943	-10.319%
2022-11-10	17.1600	17.3800	17.1600	17.3700	+1.638%	22,193	-9.442%
2022-11-09	17.4900	17.4900	17.0300	17.0900	-3.270%	8,725	-7.958%
2022-11-08	17.5000	17.6700	17.5000	17.6677	+0.613%	24,479	-10.967%
2022-11-07	17.3700	17.6200	17.3700	17.5600	+0.573%	17,931	-10.421%
2022-11-04	17.5800	17.6250	17.3600	17.4600	+0.172%	19,578	-9.908%
2022-11-03	17.2800	17.5000	17.2800	17.4300	+0.403%	10,331	-9.753%
2022-11-02	17.5500	17.5700	17.3400	17.3600	-1.587%	16,109	-9.389%
2022-11-01	17.7900	17.7900	17.6400	17.6400	-0.057%	3,876	-10.828%
2022-10-31	17.3100	17.7100	17.3100	17.6500	+1.320%	8,963	-10.878%
2022-10-28	17.4400	17.4400	17.2839	17.4200	+0.173%	3,069	-9.701%
2022-10-27	17.3700	17.4523	17.3600	17.3900	+0.637%	8,631	-9.546%
2022-10-26	16.9400	17.3000	16.9400	17.2800	+1.349%	4,245	-8.970%
2022-10-25	16.9400	17.0850	16.9400	17.0500	+0.590%	5,993	-7.742%
2022-10-24	17.2300	17.2300	16.9200	16.9500	-1.281%	3,318	-7.198%
2022-10-21	16.8500	17.1700	16.8500	17.1700	+2.081%	4,216	-8.387%
2022-10-20	16.9100	16.9903	16.7900	16.8200	-0.532%	10,360	-6.480%
2022-10-19	16.7900	16.9100	16.7900	16.9100	+0.715%	2,894	-6.978%
2022-10-18	16.8000	16.8600	16.7500	16.7900	+0.239%	5,586	-6.313%
2022-10-17	16.5300	16.7500	16.5300	16.7500	+1.824%	3,580	-6.090%
2022-10-14	16.7600	16.7600	16.4500	16.4500	-2.258%	9,910	-4.377%
2022-10-13	16.2700	16.8300	16.2700	16.8300	+2.310%	3,696	-6.536%
2022-10-12	16.4900	16.4900	16.3300	16.4500	-0.724%	31,847	-4.377%
2022-10-11	16.2400	16.5800	16.2400	16.5700	+1.532%	3,495	-5.069%
2022-10-10	16.5800	16.5800	16.3000	16.3200	-1.091%	10,749	-3.615%
2022-10-07	16.7500	16.8000	16.5000	16.5000	-1.727%	13,416	-4.667%
2022-10-06	16.7300	16.8600	16.6707	16.7900	-0.533%	16,496	-6.313%
2022-10-05	16.7400	16.9199	16.5700	16.8800	+0.836%	8,089	-6.813%
2022-10-04	16.7600	17.0000	16.6412	16.7400	+1.209%	42,165	-6.033%
2022-10-03	16.7400	16.8000	16.5300	16.5400	-0.121%	35,086	-4.897%
2022-09-30	16.5100	16.6900	16.5100	16.5600	-0.121%	945	-5.012%
2022-09-29	16.5000	16.5800	16.1612	16.5800	+0.242%	5,378	-5.127%
2022-09-28	16.2500	16.5900	16.2500	16.5400	+2.861%	10,981	-4.897%
2022-09-27	16.1300	16.3401	16.0300	16.0800	+0.187%	7,018	-2.177%
2022-09-26	16.2100	16.3088	15.9400	16.0500	-2.015%	6,569	-1.994%
2022-09-23	17.0000	17.0100	16.2700	16.3800	-5.153%	11,537	-3.968%
2022-09-22	17.8000	17.8000	17.2700	17.2700	-1.931%	12,098	-8.917%
2022-09-21	17.6000	17.8200	17.5400	17.6100	+0.171%	15,989	-10.676%
2022-09-20	17.6900	18.0400	17.4823	17.5800	-0.790%	17,669	-10.523%
2022-09-19	17.4200	17.9000	17.4200	17.7200	+0.454%	10,266	-11.230%
2022-09-16	18.0400	18.0400	17.5100	17.6400	-2.488%	4,366	-10.828%
2022-09-15	18.0400	18.1400	17.9800	18.0900	-0.440%	8,546	-13.046%
2022-09-14	17.9000	18.2100	17.9000	18.1700	+1.793%	8,179	-13.429%
2022-09-13	17.9200	17.9700	17.8400	17.8500	-2.031%	14,217	-11.877%
2022-09-12	18.1000	18.3200	18.0500	18.2200	+0.552%	28,295	-13.666%
2022-09-09	17.9700	18.1250	17.9700	18.1200	+1.570%	2,287	-13.190%
2022-09-08	17.7200	17.8400	17.7200	17.8400	+0.450%	4,849	-11.827%
2022-09-07	17.5300	17.7600	17.5300	17.7600	+0.056%	1,314	-11.430%
2022-09-06	18.0800	18.0800	17.7200	17.7500	-1.717%	5,589	-11.380%
2022-09-02	17.9600	18.1500	17.9600	18.0600	+1.919%	5,320	-12.901%
2022-09-01	17.7400	17.8500	17.5000	17.7200	-0.728%	6,492	-11.230%
2022-08-31	17.9200	18.1500	17.1800	17.8500	-1.272%	7,776	-11.877%
2022-08-30	18.3000	18.3000	18.0600	18.0800	-1.952%	9,189	-12.998%
2022-08-29	18.2100	18.5500	18.2100	18.4400	+0.875%	9,771	-14.696%
2022-08-26	18.4100	18.4900	18.2400	18.2800	-0.975%	10,187	-13.950%
2022-08-25	18.4700	18.5928	18.4400	18.4600	-0.324%	8,976	-14.789%
2022-08-24	18.3400	18.5200	18.3100	18.5200	+1.202%	17,227	-15.065%
2022-08-23	18.2200	18.4800	18.2200	18.3000	+1.161%	6,973	-14.044%
2022-08-22	18.0500	18.1400	18.0500	18.0900	-0.440%	8,245	-13.046%
2022-08-19	18.1900	18.2200	18.0900	18.1700	-0.384%	11,547	-13.429%
2022-08-18	18.1000	18.2800	18.0900	18.2400	+1.559%	6,430	-13.761%
2022-08-17	18.1000	18.1000	17.9050	17.9600	-0.796%	7,141	-12.416%
2022-08-16	17.9300	18.1500	17.9300	18.1041	+0.915%	7,323	-13.114%
2022-08-15	17.8500	17.9400	17.7499	17.9400	-0.609%	11,346	-12.319%
2022-08-12	17.9100	18.0900	17.9100	18.0500	+0.417%	7,168	-12.853%
2022-08-11	17.8700	18.0300	17.8700	17.9750	+1.554%	7,641	-12.490%
2022-08-10	17.5500	17.7000	17.5500	17.7000	+1.201%	20,569	-11.130%
2022-08-09	17.4600	17.4900	17.4500	17.4900	+0.633%	2,455	-10.063%
2022-08-08	17.2300	17.4600	17.2300	17.3800	+0.592%	9,042	-9.494%
2022-08-05	17.2100	17.3700	17.2100	17.2777	-0.531%	5,346	-8.958%
2022-08-04	17.5100	17.5100	17.3400	17.3700	-0.997%	5,932	-9.442%
2022-08-03	17.5600	17.6100	17.4100	17.5450	+0.143%	13,051	-10.345%
2022-08-02	17.5600	17.5900	17.4900	17.5200	-0.228%	9,672	-10.217%
2022-08-01	17.3900	17.5700	17.3900	17.5600	+0.573%	5,204	-10.421%
2022-07-29	17.5600	17.5950	17.4100	17.4600	+0.368%	4,891	-9.908%
2022-07-28	17.3254	17.4300	17.2350	17.3959	+1.021%	4,460	-9.576%
2022-07-27	17.0200	17.2268	16.9900	17.2200	+1.354%	5,880	-8.653%
2022-07-26	17.0500	17.2000	16.9400	16.9900	+0.295%	6,019	-7.416%
2022-07-25	16.6600	16.9498	16.6600	16.9400	+2.295%	2,865	-7.143%
2022-07-22	16.6600	17.3200	16.5600	16.5600	+0.121%	12,791	-5.012%
2022-07-21	16.4100	16.5400	16.3500	16.5400	-0.301%	6,666	-4.897%
2022-07-20	16.3400	16.5900	16.3400	16.5900	+1.035%	10,459	-5.184%
2022-07-19	16.2000	16.4300	16.2000	16.4200	+1.483%	11,962	-4.202%
2022-07-18	16.0400	16.3050	16.0400	16.1800	+1.697%	4,254	-2.781%
2022-07-15	15.9400	16.0100	15.8910	15.9100	+0.824%	4,245	-1.131%
2022-07-14	15.5500	15.7800	15.4700	15.7800	-0.567%	6,534	-0.317%
2022-07-13	15.7700	15.9053	15.7700	15.8700	+0.666%	5,705	-0.882%
2022-07-12	15.7900	15.8700	15.7200	15.7650	-1.036%	15,713	-0.222%
2022-07-11	15.9150	15.9800	15.8300	15.9300	-0.809%	23,957	-1.255%
2022-07-08	16.1300	16.1300	15.9600	16.0600	+0.501%	3,375	-2.055%
2022-07-07	15.4800	15.9800	15.4800	15.9800	+3.969%	8,362	-1.564%
2022-07-06	15.6000	15.7000	15.1900	15.3700	-2.102%	6,983	+2.342%
2022-07-05	16.0300	16.0300	15.4650	15.7000	-3.503%	13,062	+0.191%
2022-07-01	16.0600	16.2700	15.9200	16.2700	+1.624%	8,357	-3.319%
2022-06-30	16.0100	16.1700	15.8601	16.0100	-1.416%	6,288	-1.749%
2022-06-29	16.3400	16.7600	16.0100	16.2400	+0.247%	35,855	-3.140%
2022-06-28	15.9100	16.2000	15.9100	16.2000	+2.662%	20,027	-2.901%
2022-06-27	15.7300	15.7900	15.6100	15.7800	+1.414%	10,344	-0.317%
2022-06-24	15.4700	15.5899	15.3200	15.5600	+1.434%	7,911	+1.093%
2022-06-23	15.6400	15.7300	15.1100	15.3400	-1.730%	19,733	+2.542%
2022-06-22	15.6400	15.7500	15.6000	15.6100	-2.132%	23,653	+0.769%
2022-06-21	15.4700	15.9900	15.3383	15.9500	+4.180%	15,120	-1.379%
2022-06-17	15.5700	15.6900	15.1600	15.3100	-2.173%	19,457	+2.743%
2022-06-16	16.0700	16.0700	15.5400	15.6500	-4.281%	21,301	+0.511%
2022-06-15	16.4000	16.6889	16.0200	16.3500	-0.668%	22,446	-3.792%
2022-06-14	16.7600	16.9195	16.3854	16.4600	-1.790%	7,013	-4.435%
2022-06-13	17.6400	17.6400	16.6092	16.7600	-5.150%	21,822	-6.146%
2022-06-10	17.8400	17.8400	17.5500	17.6700	-1.833%	14,815	-10.979%
2022-06-09	18.0000	18.0700	17.8550	18.0000	-0.498%	7,617	-12.611%
2022-06-08	18.3900	18.4200	17.9900	18.0900	-1.148%	7,423	-13.046%
2022-06-07	18.1400	18.3200	18.0100	18.3000	+0.826%	12,835	-14.044%
2022-06-06	18.0200	18.1800	17.8700	18.1500	+0.945%	21,500	-13.333%
2022-06-03	18.2100	18.2100	17.9800	17.9800	-0.937%	2,655	-12.514%
2022-06-02	18.1800	18.2500	17.9700	18.1500	-0.165%	15,402	-13.333%
2022-06-01	17.9200	18.2400	17.8200	18.1800	+2.945%	26,710	-13.476%
2022-05-31	17.9000	18.0885	17.6600	17.6600	-0.507%	6,776	-10.929%
2022-05-27	17.5100	17.8100	17.5100	17.7500	+1.024%	3,904	-11.380%
2022-05-26	17.7400	17.8600	17.5400	17.5700	-0.284%	19,331	-10.472%
2022-05-25	17.2800	17.6790	17.2800	17.6200	+1.850%	9,823	-10.726%
2022-05-24	17.2200	17.3700	17.1094	17.3000	-0.346%	29,403	-9.075%
2022-05-23	17.5100	17.7300	17.1797	17.3600	-0.344%	7,244	-9.389%
2022-05-20	17.4100	17.5500	17.2898	17.4200	+0.230%	26,437	-9.701%
2022-05-19	17.2100	17.4700	17.2000	17.3800	-0.230%	12,309	-9.494%
2022-05-18	17.8500	17.8500	17.3050	17.4200	-2.299%	28,200	-9.701%
2022-05-17	17.8700	17.9100	17.7050	17.8300	+0.848%	12,429	-11.778%
2022-05-16	17.3600	17.9082	17.3600	17.6800	+2.197%	11,367	-11.029%
2022-05-13	17.1300	17.9148	17.1300	17.3000	+0.816%	43,141	-9.075%
2022-05-12	17.2300	17.2700	17.0349	17.1600	-0.406%	26,471	-8.333%
2022-05-11	16.9900	17.7027	16.9900	17.2300	+0.878%	18,356	-8.706%
2022-05-10	17.1700	17.2500	16.4800	17.0800	-0.350%	47,510	-7.904%
2022-05-09	17.8400	17.8400	17.1400	17.1400	-4.513%	14,878	-8.226%
2022-05-06	17.7200	17.9900	17.7100	17.9500	+1.527%	41,018	-12.368%
2022-05-05	18.1600	18.1600	17.6700	17.6800	-2.643%	21,822	-11.029%
2022-05-04	17.9700	18.2700	17.9500	18.1600	+2.022%	55,512	-13.381%
2022-05-03	17.4200	17.9395	17.2000	17.8000	+2.890%	43,169	-11.629%
2022-05-02	17.6500	17.7650	17.2000	17.3000	-2.754%	41,182	-9.075%
2022-04-29	18.1300	18.5000	17.7700	17.7900	-1.767%	12,499	-11.580%
2022-04-28	17.6000	18.2600	17.5400	18.1100	+2.969%	72,070	-13.142%
2022-04-27	17.2400	17.6621	17.2000	17.5878	+2.255%	6,380	-10.563%
2022-04-26	16.9700	17.5500	16.6313	17.2000	+1.176%	27,357	-8.547%
2022-04-25	17.2300	17.2300	16.5487	17.0000	-2.523%	30,997	-7.471%
2022-04-22	17.5400	17.7300	17.4400	17.4400	-0.570%	27,776	-9.805%
2022-04-21	18.2900	18.2900	17.5400	17.5400	-3.996%	8,751	-10.319%

.dark-mode .htLMTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .htLMTC{ color: #333333; background-color: white; border: 2px solid #333333; }CENCenter Coast Brookfield MLP & Energy Infrastructure Fundstock NYSE

CEN
Center Coast Brookfield MLP & Energy Infrastructure Fund
stock NYSE