Center Coast Brookfield Midstream Focus Fund Class A (CCCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.20
+0.01 (0.16%)
May 9, 2025, 4:00 PM EDT
CCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.16% |
| May 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.32% |
| May 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 1.65% |
| May 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.82% |
| May 5, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -1.45% |
| May 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.14% |
| May 1, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.65% |
| Apr 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -2.37% |
| Apr 29, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.78% |
| Apr 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.63% |
| Apr 25, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.16% |
| Apr 24, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.76% |
| Apr 23, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | 0.32% |
| Apr 22, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 2.64% |
| Apr 21, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | -3.50% |
| Apr 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | 1.45% |
| Apr 16, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | -0.16% |
| Apr 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 1.64% |
| Apr 14, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | 2.01% |
| Apr 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.95 | 2.57% |
| Apr 10, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.80 | -3.16% |
| Apr 9, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 5.99 | 5.06% |
| Apr 8, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -1.55% |
| Apr 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -1.19% |
| Apr 4, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | -8.96% |
| Apr 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | -4.99% |
| Apr 2, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | 1.04% |
| Apr 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | 0.45% |
| Mar 31, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| Mar 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | - |
| Mar 27, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | -0.89% |
| Mar 26, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | -0.29% |
| Mar 25, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | -0.29% |
| Mar 24, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | 1.79% |
| Mar 21, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.66 | -1.04% |
| Mar 20, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | -0.15% |
| Mar 19, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | 1.35% |
| Mar 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.62 | -0.45% |
| Mar 17, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | 1.98% |
| Mar 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.52 | 2.49% |
| Mar 13, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | -0.93% |
| Mar 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.42 | 1.73% |
| Mar 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.31 | 0.63% |
| Mar 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.27 | -0.31% |
| Mar 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | 0.47% |
| Mar 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.26 | -1.86% |
| Mar 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | -0.77% |
| Mar 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | -2.11% |
| Mar 3, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | -1.19% |
| Feb 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | 2.60% |