Quantcast

ClearBridge American Energy MLP Fund Inc. Common Stock Historical Stock Prices

CBA 
$7.57
*  
0.16
2.07%
Get CBA Alerts
*Delayed - data as of May 24, 2018  -  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 24-FEB-2018 TO 24-MAY-2018

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 7.66 7.70 7.55 7.57 145,496
05/24/2018 7.7 7.7 7.55 7.57 145,496
05/23/2018 7.67 7.74 7.63 7.73 196,242
05/22/2018 7.93 7.99 7.9 7.93 234,995
05/21/2018 7.93 7.98 7.92 7.94 114,975
05/18/2018 7.96 7.96 7.88 7.89 110,324
05/17/2018 7.86 8 7.86 7.97 224,227
05/16/2018 7.78 7.85 7.74 7.82 98,840
05/15/2018 7.79 7.82 7.72 7.79 132,394
05/14/2018 7.65 7.81 7.65 7.81 120,842
05/11/2018 7.63 7.71 7.61 7.61 192,557
05/10/2018 7.61 7.65 7.55 7.62 137,640
05/09/2018 7.45 7.61 7.45 7.55 162,154
05/08/2018 7.38 7.45 7.2768 7.42 167,800
05/07/2018 7.32 7.44 7.3 7.39 170,205
05/04/2018 7.22 7.289 7.2 7.25 118,522
05/03/2018 7.31 7.324 7.22 7.26 162,129
05/02/2018 7.41 7.45 7.34 7.34 128,305
05/01/2018 7.4 7.46 7.38 7.45 171,679
04/30/2018 7.43 7.48 7.3592 7.38 286,973
04/27/2018 7.33 7.413 7.3174 7.38 82,760
04/26/2018 7.31 7.39 7.3 7.35 165,317
04/25/2018 7.23 7.29 7.16 7.2898 156,842
04/24/2018 7.45 7.4899 7.24 7.28 142,431
04/23/2018 7.32 7.53 7.3166 7.42 186,379
04/20/2018 7.32 7.37 7.23 7.34 158,534
04/19/2018 7.48 7.51 7.29 7.31 156,966
04/18/2018 7.56 7.61 7.46 7.48 143,048
04/17/2018 7.36 7.57 7.35 7.51 388,296
04/16/2018 7.08 7.36 7.01 7.34 286,644
04/13/2018 7.08 7.09 6.97 7.04 229,070
04/12/2018 7.1 7.186 7.02 7.03 162,128
04/11/2018 6.95 7.13 6.95 7.11 195,867
04/10/2018 6.86 7.058 6.86 6.99 324,786
04/09/2018 6.93 6.98 6.8 6.8 161,381
04/06/2018 6.92 7.02 6.8 6.88 193,278
04/05/2018 6.86 7.02 6.83 6.99 132,622
04/04/2018 6.65 6.88 6.65 6.84 170,607
04/03/2018 6.82 6.86 6.64 6.84 306,306
04/02/2018 6.76 6.9027 6.72 6.77 477,125
03/29/2018 6.64 6.84 6.64 6.81 294,289
03/28/2018 6.63 6.74 6.55 6.64 340,904
03/27/2018 6.8 6.84 6.531 6.64 208,440
03/26/2018 6.86 6.9 6.65 6.78 292,117
03/23/2018 6.94 6.95 6.775 6.8 156,876
03/22/2018 6.93 7.03 6.85 6.85 193,879
03/21/2018 6.92 7.1 6.91 7.06 224,110
03/20/2018 7.05 7.0899 6.8684 6.91 366,962
03/19/2018 7.24 7.24 6.92 6.99 397,250
03/16/2018 7.21 7.38 7.18 7.29 320,273
03/15/2018 7.67 7.6899 6.75 7.15 703,474
03/14/2018 7.81 7.81 7.61 7.65 123,651
03/13/2018 7.73 7.79 7.69 7.79 123,561
03/12/2018 7.62 7.75 7.62 7.75 176,888
03/09/2018 7.55 7.67 7.54 7.63 165,372
03/08/2018 7.6 7.62 7.4455 7.53 114,078
03/07/2018 7.57 7.65 7.52 7.58 191,526
03/06/2018 7.73 7.73 7.575 7.6 181,595
03/05/2018 7.61 7.72 7.57 7.65 224,291
03/02/2018 7.52 7.66 7.38 7.62 354,044
03/01/2018 7.61 7.666 7.51 7.55 317,266
02/28/2018 7.8 7.86 7.58 7.6 225,393
02/27/2018 7.83 7.9043 7.76 7.76 260,115
02/26/2018 7.95 7.97 7.78 7.86 155,330
*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?

Smart Portfolio