Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 29, 2018 7.359 7.375 7.290 7.369 82,163 +0.06(+0.80%)
Jun 28, 2018 7.339 7.369 7.261 7.310 167,797 -0.03(-0.40%)
Jun 27, 2018 7.486 7.520 7.320 7.339 99,682 -0.10(-1.31%)
Jun 26, 2018 7.320 7.437 7.295 7.437 123,316 +0.16(+2.14%)
Jun 25, 2018 7.505 7.542 7.271 7.281 153,657 -0.21(-2.86%)
Jun 22, 2018 7.515 7.564 7.466 7.495 131,330 +0.08(+1.05%)
Jun 21, 2018 7.515 7.515 7.378 7.417 102,660 -0.08(-1.04%)
Jun 20, 2018 7.408 7.495 7.408 7.495 101,063 +0.12(+1.59%)
Jun 19, 2018 7.398 7.417 7.339 7.378 172,025 -0.09(-1.18%)
Jun 18, 2018 7.339 7.476 7.329 7.466 232,407 +0.10(+1.32%)
Jun 15, 2018 7.573 7.360 7.369 101,949 -0.20(-2.71%)
Jun 14, 2018 7.593 7.632 7.564 7.573 103,359 +0.01(+0.13%)
Jun 13, 2018 7.710 7.710 7.544 7.564 93,205 -0.18(-2.27%)
Jun 12, 2018 7.739 7.808 7.710 7.739 102,487 +0.00(+0.00%)
Jun 11, 2018 7.564 7.739 7.515 7.739 139,189 +0.13(+1.67%)
Jun 08, 2018 7.691 7.695 7.573 7.612 115,365 -0.06(-0.76%)
Jun 07, 2018 7.632 7.700 7.610 7.671 95,008 +0.07(+0.90%)
Jun 06, 2018 7.583 7.603 136,102 -0.09(-1.14%)
Jun 05, 2018 7.642 7.720 7.642 7.691 168,001 -0.05(-0.63%)
Jun 04, 2018 7.710 7.739 7.622 7.739 237,011 +0.07(+0.89%)
Jun 01, 2018 7.554 7.681 7.544 7.671 353,583 +0.13(+1.68%)
May 31, 2018 7.456 7.564 7.408 7.544 300,036 +0.11(+1.44%)
May 30, 2018 7.290 7.447 7.290 7.437 331,806 +0.18(+2.42%)
May 29, 2018 7.173 7.364 7.173 7.261 328,970 +0.03(+0.40%)
May 25, 2018 7.232 7.232 7.232 0 -0.16(-2.11%)
May 24, 2018 7.515 7.515 7.369 7.388 149,079 -0.16(-2.07%)
May 23, 2018 7.486 7.554 7.447 7.544 201,075 +0.00(+0.00%)
May 22, 2018 7.544 7.601 7.516 7.544 247,012 -0.01(-0.13%)
May 21, 2018 7.544 7.592 7.535 7.554 120,854 +0.05(+0.63%)
May 18, 2018 7.573 7.573 7.497 7.506 115,966 -0.08(-1.00%)
May 17, 2018 7.478 7.611 7.478 7.582 235,694 +0.14(+1.92%)
May 16, 2018 7.401 7.468 7.363 7.440 103,894 +0.03(+0.39%)
May 15, 2018 7.411 7.440 7.344 7.411 139,164 -0.02(-0.26%)
May 14, 2018 7.278 7.430 7.278 7.430 127,021 +0.19(+2.63%)
May 11, 2018 7.259 7.335 7.240 7.240 202,404 -0.01(-0.13%)
May 10, 2018 7.240 7.278 7.183 7.249 144,679 +0.07(+0.93%)
May 09, 2018 7.088 7.240 7.088 7.183 170,446 +0.12(+1.75%)
May 08, 2018 7.021 7.088 6.923 7.059 176,381 +0.03(+0.41%)
May 07, 2018 6.964 7.078 6.945 7.030 178,909 +0.13(+1.93%)
May 04, 2018 6.869 6.934 6.850 6.897 124,583 -0.01(-0.14%)
May 03, 2018 6.954 6.968 6.869 6.907 170,420 -0.08(-1.09%)
May 02, 2018 7.049 7.088 6.983 6.983 134,866 -0.10(-1.48%)
May 01, 2018 7.040 7.097 7.021 7.088 180,458 +0.07(+0.95%)
Apr 30, 2018 7.069 7.116 7.001 7.021 301,649 +0.00(+0.00%)
Apr 27, 2018 6.973 7.052 6.961 7.021 86,992 +0.03(+0.41%)
Apr 26, 2018 6.954 7.030 6.945 6.992 173,771 +0.06(+0.83%)
Apr 25, 2018 6.878 6.935 6.812 6.935 164,863 +0.01(+0.13%)
Apr 24, 2018 7.088 7.125 6.888 6.926 149,715 -0.13(-1.89%)
Apr 23, 2018 6.964 7.164 6.961 7.059 195,910 +0.08(+1.09%)
Apr 20, 2018 6.964 7.011 6.878 6.983 166,641 +0.03(+0.41%)
Apr 19, 2018 7.116 7.145 6.935 6.954 164,993 -0.16(-2.27%)
Apr 18, 2018 7.192 7.240 7.097 7.116 150,363 -0.03(-0.40%)
Apr 17, 2018 7.002 7.202 6.992 7.145 408,153 +0.16(+2.32%)
Apr 16, 2018 6.736 7.002 6.669 6.983 301,303 +0.29(+4.26%)
Apr 13, 2018 6.736 6.745 6.631 6.697 240,784 +0.01(+0.14%)
Apr 12, 2018 6.755 6.836 6.678 6.688 170,419 -0.08(-1.13%)
Apr 11, 2018 6.612 6.783 6.612 6.764 205,883 +0.11(+1.72%)
Apr 10, 2018 6.526 6.715 6.526 6.650 341,395 +0.18(+2.79%)
Apr 09, 2018 6.593 6.640 6.469 6.469 169,634 -0.08(-1.16%)
Apr 06, 2018 6.583 6.678 6.469 6.545 203,162 -0.10(-1.57%)
Apr 05, 2018 6.526 6.678 6.498 6.650 139,404 +0.14(+2.19%)
Apr 04, 2018 6.326 6.545 6.326 6.507 179,332 +0.00(+0.00%)
Apr 03, 2018 6.488 6.526 6.317 6.507 322,286 +0.07(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.