ClearBridge American Energy MLP Fund Inc. Historical Stock Prices

CBA 
$13.3
*  
0.27
2.07%
Get CBA Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading CBA now
Exchange: NYSE

Community Rating:
View:    CBA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13  13.4699  12.94  13.30 314,581
07/29/2015 12.97 13.4699 12.94 13.3 314,581
07/28/2015 12.55 13.15 12.526 13.03 321,132
07/27/2015 12.38 12.63 12.32 12.57 244,235
07/24/2015 12.3 12.51 12.2405 12.47 278,922
07/23/2015 12.4 12.59 12.25 12.28 391,140
07/22/2015 12.81 12.83 12.41 12.46 362,546
07/21/2015 13.1 13.18 12.77 12.81 243,123
07/20/2015 13.4 13.45 13.0301 13.07 208,175
07/17/2015 13.65 13.72 13.38 13.4 183,816
07/16/2015 13.95 13.99 13.62 13.63 189,095
07/15/2015 14.1 14.18 13.9 13.92 178,967
07/14/2015 14.09 14.3388 14.07 14.13 139,511
07/13/2015 14.05 14.19 14.01 14.1 215,804
07/10/2015 13.97 14.04 13.8601 13.99 113,501
07/09/2015 13.89 13.96 13.72 13.82 222,264
07/08/2015 13.8 13.9 13.66 13.7 147,385
07/07/2015 13.61 13.97 13.38 13.92 209,136
07/06/2015 13.73 13.85 13.64 13.68 184,434
07/02/2015 13.67 13.94 13.628 13.88 276,684
07/01/2015 13.86 13.86 13.63 13.7 264,318
06/30/2015 14 14 13.63 13.8 253,273
06/29/2015 14.04 14.05 13.8201 13.91 154,983
06/26/2015 14.43 14.47 14.07 14.13 136,763
06/25/2015 14.71 14.72 14.43 14.49 209,687
06/24/2015 14.74 14.77 14.5801 14.65 183,167
06/23/2015 14.85 14.94 14.65 14.69 163,046
06/22/2015 15.02 15.02 14.82 14.82 157,385
06/19/2015 14.92 14.94 14.8 14.92 119,635
06/18/2015 14.97 15.02 14.9 14.93 130,788
06/17/2015 14.9 14.98 14.79 14.92 132,903
06/16/2015 14.88 14.92 14.81 14.84 146,545
06/15/2015 14.86 14.98 14.78 14.88 242,031
06/12/2015 14.95 14.9623 14.79 14.92 88,256
06/11/2015 15.08 15.08 14.94 14.98 102,206
06/10/2015 15.07 15.16 15.03 15.08 279,667
06/09/2015 15.09 15.1152 15 15.04 78,298
06/08/2015 15.13 15.13 14.95 15.06 113,934
06/05/2015 15.1 15.17 15.0101 15.07 129,593
06/04/2015 15.27 15.35 15.1 15.11 129,420
06/03/2015 15.64 15.64 15.36 15.37 107,955
06/02/2015 15.61 15.64 15.56 15.61 90,420
06/01/2015 15.67 15.7 15.561 15.58 83,190
05/29/2015 16 16 15.58 15.63 192,534
05/28/2015 15.85 15.85 15.65 15.76 220,713
05/27/2015 15.7 15.89 15.57 15.89 197,253
05/26/2015 15.73 15.74 15.48 15.7 172,791
05/22/2015 15.74 15.78 15.68 15.76 92,599
05/21/2015 15.89 15.94 15.72 15.76 155,209
05/20/2015 15.98 15.98 15.8 15.81 140,195
05/19/2015 16.22 16.22 16.07 16.19 127,215
05/18/2015 16.14 16.3 16.09 16.2296 83,628
05/15/2015 16.22 16.2577 16.12 16.21 139,244
05/14/2015 16.2 16.3035 16.12 16.23 148,591
05/13/2015 16.1 16.24 16.01 16.17 95,925
05/12/2015 15.78 15.89 15.7 15.88 119,475
05/11/2015 15.95 15.97 15.72 15.73 126,167
05/08/2015 15.95 16.08 15.9 15.92 89,389
05/07/2015 16.08 16.08 15.8521 15.9 91,437
05/06/2015 16.39 16.39 15.9332 16 196,892
05/05/2015 16.33 16.43 16.26 16.31 65,409
05/04/2015 16.37 16.38 16.24 16.28 126,821
05/01/2015 16.2 16.33 16.17 16.3 101,023
04/30/2015 16.2 16.34 16.17 16.2 96,493
04/29/2015 16.05 16.23 16 16.21 91,139
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?