Center Coast Brookfield Midstream Focus Fund Class A (CCCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.58
+0.16 (2.49%)
Mar 14, 2025, 5:00 PM EST
CCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 1.98% |
| Mar 14, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.49% |
| Mar 13, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% |
| Mar 12, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1.73% |
| Mar 11, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.63% |
| Mar 10, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -0.31% |
| Mar 7, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% |
| Mar 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.86% |
| Mar 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.77% |
| Mar 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.11% |
| Mar 3, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.19% |
| Feb 28, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 2.60% |
| Feb 27, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.76% |
| Feb 26, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% |
| Feb 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.06% |
| Feb 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -1.78% |
| Feb 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.44% |
| Feb 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.59% |
| Feb 19, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | -0.29% |
| Feb 18, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | 1.34% |
| Feb 14, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | - |
| Feb 13, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | 1.66% |
| Feb 12, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | -1.34% |
| Feb 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | -0.74% |
| Feb 10, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | 1.04% |
| Feb 7, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | -0.30% |
| Feb 6, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | -1.90% |
| Feb 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 1.18% |
| Feb 4, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | 0.30% |
| Feb 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 1.35% |
| Jan 31, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | -2.63% |
| Jan 30, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.81 | 1.79% |
| Jan 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | 0.45% |
| Jan 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.66 | 1.21% |
| Jan 27, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.58 | -4.34% |
| Jan 24, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | -0.29% |
| Jan 23, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.90 | -0.43% |
| Jan 22, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.90 | -1.83% |
| Jan 21, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.03 | 1.72% |
| Jan 17, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 0.43% |
| Jan 16, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.88 | 1.61% |
| Jan 15, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.77 | 0.59% |
| Jan 14, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | 2.72% |
| Jan 13, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.55 | 1.07% |
| Jan 10, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | -0.91% |
| Jan 8, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 1.54% |
| Jan 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -0.31% |
| Jan 6, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.46 | -0.15% |
| Jan 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.47 | 0.46% |
| Jan 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 1.88% |