CBA - ClearBridge American Energy MLP Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20188.228.298.188.298.29102,600
Aug 16, 20188.138.218.128.188.18103,000
Aug 15, 20188.238.248.058.168.1692,800
Aug 14, 20188.318.338.268.298.29101,700
Aug 13, 20188.488.488.248.278.27128,500
Aug 10, 20188.448.528.448.458.45106,800
Aug 09, 20188.348.478.348.438.43146,300
Aug 08, 20188.318.358.238.348.34160,800
Aug 07, 20188.408.478.318.378.37168,700
Aug 06, 20188.338.368.308.358.35197,100
Aug 03, 20188.298.348.278.338.33148,300
Aug 02, 20188.108.298.058.278.27210,000
Aug 01, 20188.038.138.018.098.0978,100
Jul 31, 20187.988.077.978.068.0697,600
Jul 30, 20187.968.027.948.018.01108,200
Jul 27, 20188.148.157.907.927.92144,400
Jul 26, 20188.068.198.038.178.17150,900
Jul 25, 20187.898.067.898.068.06153,100
Jul 24, 20187.898.017.867.937.93117,000
Jul 23, 20187.827.877.787.857.85131,000
Jul 20, 20187.967.977.817.837.8372,700
Jul 19, 20187.938.037.857.957.95189,800
Jul 18, 20187.557.717.477.697.69104,500
Jul 17, 20187.587.597.557.577.57115,300
Jul 16, 20187.647.657.597.627.6293,300
Jul 13, 20187.617.707.607.697.69125,200
Jul 12, 20187.577.627.537.617.61132,900
Jul 11, 20187.597.647.537.577.57108,600
Jul 10, 20187.717.737.627.657.6584,400
Jul 09, 20187.657.707.637.697.6971,500
Jul 06, 20187.537.637.537.637.63128,500
Jul 05, 20187.537.627.537.587.58131,600
Jul 03, 20187.547.587.497.517.5179,100
Jul 02, 20187.537.557.447.517.5195,900
Jun 29, 20187.547.567.477.557.5580,200
Jun 28, 20187.527.557.447.497.49163,800
Jun 27, 20187.677.707.507.527.5297,300
Jun 26, 20187.507.627.487.627.62120,400
Jun 25, 20187.697.737.457.467.46149,600
Jun 22, 20187.707.757.657.687.68128,200
Jun 21, 20187.707.707.567.607.60100,200
Jun 20, 20187.597.687.597.687.6898,600
Jun 19, 20187.587.607.527.567.56167,900
Jun 18, 20187.527.667.517.657.65226,800
Jun 15, 20187.747.747.547.557.5599,500
Jun 14, 20187.787.827.757.767.76100,900
Jun 13, 20187.907.907.737.757.7591,000
Jun 12, 20187.938.007.907.937.93100,000
Jun 11, 20187.757.937.707.937.93135,800
Jun 08, 20187.887.897.767.807.80112,600
Jun 07, 20187.827.897.807.867.8692,700
Jun 06, 20187.847.887.777.797.79132,800
Jun 05, 20187.837.917.837.887.88164,000
Jun 04, 20187.907.937.817.937.93231,300
Jun 01, 20187.747.877.737.867.86345,100
May 31, 20187.647.757.597.737.73292,800
May 30, 20187.477.637.477.627.62323,800
May 29, 20187.357.557.357.447.44321,100
May 25, 20187.437.457.317.417.41204,700
May 24, 20187.707.707.557.577.57145,500
May 23, 20187.677.747.637.737.73196,200
May 23, 20180.2 Dividend
May 22, 20187.937.997.907.937.73235,000
May 21, 20187.937.987.927.947.74115,000
May 18, 20187.967.967.887.897.69110,300
May 17, 20187.868.007.867.977.77224,200
May 16, 20187.787.857.747.827.6298,800
May 15, 20187.797.827.727.797.59132,400
May 14, 20187.657.817.657.817.61120,800
May 11, 20187.637.717.617.617.42192,600
May 10, 20187.617.657.557.627.43137,600
May 09, 20187.457.617.457.557.36162,200
May 08, 20187.387.457.287.427.23167,800
May 07, 20187.327.447.307.397.20170,200
May 04, 20187.227.297.207.257.07118,500
May 03, 20187.317.327.227.267.08162,100
May 02, 20187.417.457.347.347.15128,300
May 01, 20187.407.467.387.457.26171,700
Apr 30, 20187.437.487.367.387.19287,000
Apr 27, 20187.337.417.327.387.1982,800
Apr 26, 20187.317.397.307.357.16165,300
Apr 25, 20187.237.297.167.297.11156,800
Apr 24, 20187.457.497.247.287.10142,400
Apr 23, 20187.327.537.327.427.23186,400
Apr 20, 20187.327.377.237.347.15158,500
Apr 19, 20187.487.517.297.317.13157,000
Apr 18, 20187.567.617.467.487.29143,000
Apr 17, 20187.367.577.357.517.32388,300
Apr 16, 20187.087.367.017.347.15286,600
Apr 13, 20187.087.096.977.046.86229,100
Apr 12, 20187.107.197.027.036.85162,100
Apr 11, 20186.957.136.957.116.93195,900
Apr 10, 20186.867.066.866.996.81324,800
Apr 09, 20186.936.986.806.806.63161,400
Apr 06, 20186.927.026.806.886.71193,300
Apr 05, 20186.867.026.836.996.81132,600
Apr 04, 20186.656.886.656.846.67170,600
Apr 03, 20186.826.866.646.846.67306,300
Apr 02, 20186.766.906.726.776.60477,100
Mar 29, 20186.646.846.646.816.64294,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...