Center Coast Brookfield Midstream Focus Fund Class A (CCCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.64
+0.01 (0.15%)
At close: Jun 18, 2025
CCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% |
| Jun 17, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | -0.78% |
| Jun 16, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.36 | -1.08% |
| Jun 13, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | 0.31% |
| Jun 12, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 0.47% |
| Jun 11, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 1.10% |
| Jun 10, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 0.48% |
| Jun 9, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | -1.41% |
| Jun 6, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.37 | 0.63% |
| Jun 5, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.33 | 0.95% |
| Jun 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -1.72% |
| Jun 3, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | 0.94% |
| Jun 2, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | 1.28% |
| May 30, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | - |
| May 29, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | -0.32% |
| May 28, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.26 | -0.47% |
| May 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | 0.80% |
| May 23, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | 0.64% |
| May 22, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.20 | -0.80% |
| May 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.22 | -1.72% |
| May 20, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | - |
| May 19, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | -0.47% |
| May 16, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | - |
| May 15, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | 0.47% |
| May 14, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.33 | 0.31% |
| May 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | 1.92% |
| May 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% |
| May 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | 0.16% |
| May 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.13 | 0.32% |
| May 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.11 | 1.65% |
| May 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.01 | -0.82% |
| May 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | -1.45% |
| May 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.15 | 1.14% |
| May 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | -0.65% |
| Apr 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | -2.37% |
| Apr 29, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.27 | -0.78% |
| Apr 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | 0.63% |
| Apr 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | -0.16% |
| Apr 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | 1.76% |
| Apr 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | 0.32% |
| Apr 22, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.13 | 2.64% |
| Apr 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.98 | -3.50% |
| Apr 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.19 | 1.45% |
| Apr 16, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.10 | -0.16% |
| Apr 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.11 | 1.64% |
| Apr 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.01 | 2.01% |
| Apr 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | 2.57% |
| Apr 10, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.75 | -3.16% |
| Apr 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.94 | 5.06% |
| Apr 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | -1.55% |