Center Coast Brookfield Midstream Focus Fund Class A (CCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.67
+0.18 (2.40%)
At close: Aug 26, 2026
CCCAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.40% |
| Aug 25, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.66% |
| Aug 24, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.13% |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.92% |
| Aug 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.28% |
| Aug 19, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | -1.17% |
| Aug 18, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | 1.98% |
| Aug 17, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.54 | -0.78% |
| Aug 14, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.60 | 2.00% |
| Aug 13, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | -0.27% |
| Aug 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | 0.81% |
| Aug 11, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | 0.41% |
| Aug 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.38 | 1.78% |
| Aug 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | -1.61% |
| Aug 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 1.22% |
| Aug 5, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | -1.21% |
| Aug 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | - |
| Aug 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -1.21% |
| Jul 31, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.46 | 0.67% |
| Jul 30, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | 0.54% |
| Jul 29, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 0.27% |
| Jul 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | -0.54% |
| Jul 27, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | -3.01% |
| Jul 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.62 | -0.52% |
| Jul 23, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | 0.79% |
| Jul 22, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | 1.05% |
| Jul 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | -0.38% |
| Jul 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | -0.13% |
| Jul 17, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | 0.13% |
| Jul 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.55 | 0.92% |
| Jul 15, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.48 | -1.05% |
| Jul 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.56 | 0.52% |
| Jul 13, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | 1.35% |
| Jul 10, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | -0.40% |
| Jul 9, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.45 | -0.80% |
| Jul 8, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.51 | 0.81% |
| Jul 7, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.45 | 2.73% |
| Jul 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | - |
| Jul 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | 0.69% |
| Jul 1, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.20 | -1.22% |
| Jun 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -0.82% |
| Jun 29, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | -0.93% |
| Jun 26, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | 0.39% |
| Jun 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.39 | 1.64% |
| Jun 24, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.27 | -1.07% |
| Jun 23, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.35 | 1.51% |
| Jun 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.24 | 1.24% |
| Jun 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.15 | 0.15% |
| Jun 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.14 | -0.70% |
| Jun 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.19 | -0.54% |