Center Coast Brookfield Midstream Focus Fund Class A (CCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.85
+0.05 (0.64%)
At close: May 19, 2026
CCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.91% |
| May 15, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.26% |
| May 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.58% |
| May 13, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.66% |
| May 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.80% |
| May 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.77% |
| May 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.08% |
| May 7, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.40% |
| May 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.36% |
| May 5, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| May 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.66% |
| May 1, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.91% |
| Apr 30, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.68% |
| Apr 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.08% |
| Apr 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.65% |
| Apr 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.14% |
| Apr 24, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.41% |
| Apr 23, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% |
| Apr 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | 0.70% |
| Apr 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | - |
| Apr 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | -0.28% |
| Apr 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | -0.96% |
| Apr 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | 0.55% |
| Apr 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.19 | -0.41% |
| Apr 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | -0.82% |
| Apr 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | -1.22% |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -0.27% |
| Apr 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | -0.27% |
| Apr 8, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | -1.06% |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | 1.08% |
| Apr 6, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | - |
| Apr 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | 0.81% |
| Apr 1, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | -1.60% |
| Mar 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.47 | -0.66% |
| Mar 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | -0.66% |
| Mar 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | - |
| Mar 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.57 | 0.80% |
| Mar 25, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.51 | -0.26% |
| Mar 24, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.53 | 1.07% |
| Mar 23, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | 1.36% |
| Mar 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | -0.81% |
| Mar 19, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.41 | 1.64% |
| Mar 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.26 | -0.54% |
| Mar 17, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | 0.27% |
| Mar 16, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.28 | 0.41% |
| Mar 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | 0.41% |
| Mar 12, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.22 | -0.41% |
| Mar 11, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.25 | 0.97% |
| Mar 10, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.18 | -0.82% |