Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 16, 2018
6.750
6.750
6.750
0
-0.07(-1.03%)
Nov 15, 2018
6.820
6.880
6.790
6.820
334,062
-0.05(-0.73%)
Nov 14, 2018
6.920
6.960
6.840
6.870
328,235
+0.03(+0.44%)
Nov 13, 2018
6.910
6.957
6.810
6.840
341,588
-0.07(-1.01%)
Nov 12, 2018
7.060
7.080
6.910
6.910
115,663
-0.18(-2.54%)
Nov 09, 2018
7.100
7.150
7.000
7.090
131,000
-0.08(-1.12%)
Nov 08, 2018
7.140
7.290
7.140
7.170
275,766
+0.04(+0.56%)
Nov 07, 2018
7.020
7.150
7.020
7.130
148,804
+0.16(+2.30%)
Nov 06, 2018
6.880
6.990
6.850
6.970
143,636
+0.08(+1.16%)
Nov 05, 2018
6.780
6.900
6.750
6.890
238,920
+0.14(+2.07%)
Nov 02, 2018
6.820
6.855
6.700
6.750
209,500
-0.06(-0.88%)
Nov 01, 2018
6.740
6.860
6.730
6.810
204,285
+0.11(+1.64%)
Oct 31, 2018
6.710
6.863
6.690
6.700
222,109
+0.04(+0.60%)
Oct 30, 2018
6.640
6.711
6.570
6.660
365,198
-0.01(-0.15%)
Oct 29, 2018
6.890
6.914
6.550
6.670
202,338
-0.19(-2.77%)
Oct 26, 2018
6.960
6.990
6.750
6.860
331,600
-0.19(-2.70%)
Oct 25, 2018
7.090
7.106
6.950
7.050
292,278
+0.03(+0.43%)
Oct 24, 2018
7.260
7.277
7.020
7.020
188,615
-0.24(-3.31%)
Oct 23, 2018
7.390
7.390
7.130
7.260
177,570
-0.19(-2.55%)
Oct 22, 2018
7.620
7.620
7.450
7.450
105,762
-0.13(-1.72%)
Oct 19, 2018
7.560
7.690
7.560
7.580
70,300
+0.02(+0.26%)
Oct 18, 2018
7.570
7.670
7.500
7.560
132,338
-0.08(-1.05%)
Oct 17, 2018
7.680
7.680
7.550
7.640
148,443
-0.04(-0.52%)
Oct 16, 2018
7.540
7.690
7.530
7.680
81,571
+0.18(+2.40%)
Oct 15, 2018
7.470
7.593
7.450
7.500
87,737
+0.00(+0.00%)
Oct 12, 2018
7.560
7.660
7.400
7.500
114,500
-0.02(-0.27%)
Oct 11, 2018
7.710
7.740
7.450
7.520
367,050
-0.22(-2.84%)
Oct 10, 2018
7.890
7.890
7.720
7.740
80,696
-0.17(-2.15%)
Oct 09, 2018
7.800
7.920
7.800
7.910
77,381
+0.08(+1.02%)
Oct 08, 2018
7.850
7.900
7.810
7.830
53,445
-0.07(-0.89%)
Oct 05, 2018
7.900
7.980
7.860
7.900
63,900
-0.02(-0.25%)
Oct 04, 2018
8.090
8.100
7.900
7.920
105,427
-0.16(-1.98%)
Oct 03, 2018
8.020
8.080
8.020
8.080
147,660
+0.05(+0.62%)
Oct 02, 2018
8.100
8.110
8.000
8.030
156,535
-0.02(-0.25%)
Oct 01, 2018
7.930
8.050
7.900
8.050
157,753
+0.18(+2.29%)
Sep 28, 2018
7.800
7.910
7.800
7.870
146,600
+0.05(+0.64%)
Sep 27, 2018
7.720
7.820
7.710
7.820
133,078
+0.12(+1.56%)
Sep 26, 2018
7.730
7.771
7.690
7.700
265,813
-0.06(-0.77%)
Sep 25, 2018
7.840
7.849
7.730
7.760
361,603
-0.07(-0.89%)
Sep 24, 2018
7.960
7.990
7.830
7.830
223,149
-0.12(-1.51%)
Sep 21, 2018
7.920
7.975
7.920
7.950
116,900
+0.01(+0.13%)
Sep 20, 2018
7.920
7.970
7.880
7.940
139,570
+0.02(+0.25%)
Sep 19, 2018
7.890
7.950
7.873
7.920
192,249
+0.03(+0.38%)
Sep 18, 2018
7.890
7.930
7.860
7.890
165,744
-0.01(-0.13%)
Sep 17, 2018
7.890
7.940
7.887
7.900
104,678
+0.00(+0.00%)
Sep 14, 2018
7.960
7.960
7.870
7.900
109,000
-0.07(-0.88%)
Sep 13, 2018
8.030
8.040
7.960
7.970
107,735
-0.04(-0.50%)
Sep 12, 2018
7.990
8.050
7.980
8.010
141,039
+0.00(+0.00%)
Sep 11, 2018
7.890
8.020
7.869
8.010
124,281
+0.11(+1.39%)
Sep 10, 2018
7.800
7.910
7.800
7.900
168,400
+0.08(+1.02%)
Sep 07, 2018
7.950
7.950
7.780
7.820
338,000
-0.16(-2.01%)
Sep 06, 2018
8.010
8.080
7.950
7.980
111,172
-0.07(-0.87%)
Sep 05, 2018
8.020
8.060
7.930
8.050
339,697
-0.03(-0.37%)
Sep 04, 2018
7.930
8.090
7.890
8.080
324,596
+0.12(+1.51%)
Aug 31, 2018
7.960
7.960
7.960
0
+0.00(+0.00%)
Aug 30, 2018
8.040
8.040
7.900
7.960
208,651
-0.09(-1.12%)
Aug 29, 2018
8.100
8.140
8.040
8.050
194,373
-0.07(-0.86%)
Aug 28, 2018
8.190
8.210
8.090
8.120
341,091
-0.07(-0.85%)
Aug 27, 2018
8.130
8.190
8.080
8.190
218,818
+0.06(+0.74%)
Aug 24, 2018
8.170
8.190
8.100
8.130
235,800
+0.01(+0.12%)
Aug 23, 2018
8.130
8.159
8.076
8.120
171,253
+0.00(+0.00%)
Aug 22, 2018
8.061
8.140
8.013
8.120
137,014
+0.08(+0.97%)
Aug 21, 2018
8.218
8.229
8.042
8.042
225,340
-0.18(-2.14%)
Aug 20, 2018
8.091
8.227
8.081
8.218
126,726
+0.13(+1.57%)
Aug 17, 2018
8.022
8.091
7.983
8.091
105,024
+0.11(+1.34%)
Aug 16, 2018
7.935
8.015
7.925
7.983
105,541
+0.02(+0.25%)
Aug 15, 2018
8.032
8.043
7.857
7.964
95,123
-0.13(-1.57%)
Aug 14, 2018
8.110
8.130
8.061
8.091
104,255
+0.02(+0.24%)
Aug 13, 2018
8.276
8.276
8.042
8.071
131,706
-0.18(-2.13%)
Aug 10, 2018
8.237
8.315
8.237
8.247
109,328
+0.02(+0.24%)
Aug 09, 2018
8.140
8.266
8.140
8.227
149,894
+0.09(+1.08%)
Aug 08, 2018
8.110
8.150
8.032
8.140
164,755
-0.03(-0.36%)
Aug 07, 2018
8.198
8.265
8.110
8.169
172,896
+0.02(+0.24%)
Aug 06, 2018
8.130
8.160
8.100
8.149
201,920
+0.02(+0.24%)
Aug 03, 2018
8.091
8.140
8.071
8.130
151,850
+0.06(+0.73%)
Aug 02, 2018
7.905
8.091
7.856
8.071
215,159
+0.18(+2.22%)
Aug 01, 2018
7.837
7.935
7.817
7.896
79,978
+0.03(+0.37%)
Jul 31, 2018
7.788
7.876
7.778
7.866
100,008
+0.05(+0.62%)
Jul 30, 2018
7.769
7.827
7.750
7.817
110,840
+0.09(+1.14%)
Jul 27, 2018
7.944
7.954
7.710
7.730
147,956
-0.24(-3.06%)
Jul 26, 2018
7.866
7.993
7.833
7.974
154,642
+0.11(+1.36%)
Jul 25, 2018
7.700
7.866
7.700
7.866
156,908
+0.13(+1.64%)
Jul 24, 2018
7.700
7.817
7.671
7.739
119,882
+0.08(+1.02%)
Jul 23, 2018
7.632
7.681
7.593
7.661
134,213
+0.02(+0.26%)
Jul 20, 2018
7.769
7.778
7.622
7.642
74,502
-0.12(-1.51%)
Jul 19, 2018
7.739
7.837
7.661
7.759
194,487
+0.26(+3.45%)
Jul 18, 2018
7.369
7.525
7.290
7.500
107,091
+0.11(+1.53%)
Jul 17, 2018
7.398
7.408
7.369
7.387
118,092
-0.05(-0.67%)
Jul 16, 2018
7.456
7.466
7.408
7.437
95,603
-0.07(-0.91%)
Jul 13, 2018
7.427
7.515
7.417
7.505
128,277
+0.08(+1.05%)
Jul 12, 2018
7.388
7.437
7.352
7.427
136,182
+0.04(+0.55%)
Jul 11, 2018
7.408
7.456
7.349
7.386
111,307
-0.08(-1.07%)
Jul 10, 2018
7.525
7.548
7.437
7.466
86,450
-0.04(-0.52%)
Jul 09, 2018
7.466
7.515
7.466
7.505
73,247
+0.06(+0.79%)
Jul 06, 2018
7.349
7.450
7.349
7.447
131,675
+0.05(+0.66%)
Jul 05, 2018
7.349
7.437
7.349
7.398
134,863
+0.07(+0.93%)
Jul 03, 2018
7.329
7.329
7.329
0
+0.00(+0.00%)
Jul 02, 2018
7.349
7.369
7.262
7.329
98,279
-0.04(-0.53%)
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%)
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
.