CBA - ClearBridge American Energy MLP Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20187.567.697.567.587.5870,300
Oct 18, 20187.577.677.507.567.56132,300
Oct 17, 20187.687.687.557.647.64148,400
Oct 16, 20187.547.697.537.687.6881,600
Oct 15, 20187.477.597.457.507.5087,700
Oct 12, 20187.567.667.407.507.50114,400
Oct 11, 20187.717.747.457.527.52367,100
Oct 10, 20187.897.897.727.747.7480,700
Oct 09, 20187.807.927.807.917.9177,400
Oct 08, 20187.857.907.817.837.8353,400
Oct 05, 20187.907.987.867.907.9063,900
Oct 04, 20188.098.107.907.927.92105,400
Oct 03, 20188.028.088.028.088.08147,700
Oct 02, 20188.108.118.008.038.03156,500
Oct 01, 20187.938.057.908.058.05157,800
Sep 28, 20187.807.917.807.877.87146,600
Sep 27, 20187.727.827.717.827.82133,100
Sep 26, 20187.737.777.697.707.70265,800
Sep 25, 20187.847.857.737.767.76361,600
Sep 24, 20187.967.997.837.837.83223,100
Sep 21, 20187.927.987.927.957.95117,000
Sep 20, 20187.927.977.887.947.94139,600
Sep 19, 20187.897.957.877.927.92192,200
Sep 18, 20187.897.937.867.897.89165,700
Sep 17, 20187.897.947.897.907.90104,700
Sep 14, 20187.967.967.877.907.90109,000
Sep 13, 20188.038.047.967.977.97107,700
Sep 12, 20187.998.057.988.018.01141,000
Sep 11, 20187.898.027.878.018.01124,300
Sep 10, 20187.807.917.807.907.90168,400
Sep 07, 20187.957.957.787.827.82338,000
Sep 06, 20188.018.087.957.987.98111,200
Sep 05, 20188.028.067.938.058.05339,700
Sep 04, 20187.938.097.898.088.08324,600
Aug 31, 20187.987.987.857.967.96239,900
Aug 30, 20188.048.047.907.967.96208,700
Aug 29, 20188.108.148.048.058.05194,400
Aug 28, 20188.198.218.098.128.12341,100
Aug 27, 20188.138.198.088.198.19218,800
Aug 24, 20188.178.198.108.138.13235,800
Aug 23, 20188.138.168.088.128.12171,300
Aug 23, 20180.2 Dividend
Aug 22, 20188.268.348.218.328.12133,700
Aug 21, 20188.428.438.248.248.04219,600
Aug 20, 20188.298.438.288.428.22123,700
Aug 17, 20188.228.298.188.298.09102,600
Aug 16, 20188.138.218.128.187.98103,000
Aug 15, 20188.238.248.058.167.9692,800
Aug 14, 20188.318.338.268.298.09101,700
Aug 13, 20188.488.488.248.278.07128,500
Aug 10, 20188.448.528.448.458.25106,800
Aug 09, 20188.348.478.348.438.23146,300
Aug 08, 20188.318.358.238.348.14160,800
Aug 07, 20188.408.478.318.378.17168,700
Aug 06, 20188.338.368.308.358.15197,100
Aug 03, 20188.298.348.278.338.13148,300
Aug 02, 20188.108.298.058.278.07210,000
Aug 01, 20188.038.138.018.097.9078,100
Jul 31, 20187.988.077.978.067.8797,600
Jul 30, 20187.968.027.948.017.82108,200
Jul 27, 20188.148.157.907.927.73144,400
Jul 26, 20188.068.198.038.177.97150,900
Jul 25, 20187.898.067.898.067.87153,100
Jul 24, 20187.898.017.867.937.74117,000
Jul 23, 20187.827.877.787.857.66131,000
Jul 20, 20187.967.977.817.837.6472,700
Jul 19, 20187.938.037.857.957.76189,800
Jul 18, 20187.557.717.477.697.51104,500
Jul 17, 20187.587.597.557.577.39115,300
Jul 16, 20187.647.657.597.627.4493,300
Jul 13, 20187.617.707.607.697.51125,200
Jul 12, 20187.577.627.537.617.43132,900
Jul 11, 20187.597.647.537.577.39108,600
Jul 10, 20187.717.737.627.657.4784,400
Jul 09, 20187.657.707.637.697.5171,500
Jul 06, 20187.537.637.537.637.45128,500
Jul 05, 20187.537.627.537.587.40131,600
Jul 03, 20187.547.587.497.517.3379,100
Jul 02, 20187.537.557.447.517.3395,900
Jun 29, 20187.547.567.477.557.3780,200
Jun 28, 20187.527.557.447.497.31163,800
Jun 27, 20187.677.707.507.527.3497,300
Jun 26, 20187.507.627.487.627.44120,400
Jun 25, 20187.697.737.457.467.28149,600
Jun 22, 20187.707.757.657.687.50128,200
Jun 21, 20187.707.707.567.607.42100,200
Jun 20, 20187.597.687.597.687.5098,600
Jun 19, 20187.587.607.527.567.38167,900
Jun 18, 20187.527.667.517.657.47226,800
Jun 15, 20187.747.747.547.557.3799,500
Jun 14, 20187.787.827.757.767.57100,900
Jun 13, 20187.907.907.737.757.5691,000
Jun 12, 20187.938.007.907.937.74100,000
Jun 11, 20187.757.937.707.937.74135,800
Jun 08, 20187.887.897.767.807.61112,600
Jun 07, 20187.827.897.807.867.6792,700
Jun 06, 20187.847.887.777.797.60132,800
Jun 05, 20187.837.917.837.887.69164,000
Jun 04, 20187.907.937.817.937.74231,300
Jun 01, 20187.747.877.737.867.67345,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...