Center Coast Brookfield Midstream Focus Fund Class A (CCCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.21
-0.02 (-0.28%)
At close: Jun 18, 2026
CCCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% |
| Jun 17, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | -0.68% |
| Jun 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | -0.55% |
| Jun 15, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.29 | -1.88% |
| Jun 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.43 | 0.81% |
| Jun 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -0.67% |
| Jun 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.42 | 1.23% |
| Jun 9, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.33 | -0.14% |
| Jun 8, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.34 | -0.68% |
| Jun 5, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.39 | -0.79% |
| Jun 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.45 | 1.21% |
| Jun 3, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | -0.14% |
| Jun 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | 1.66% |
| Jun 1, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | 0.28% |
| May 29, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.23 | -1.90% |
| May 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.37 | -0.94% |
| May 27, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.44 | -1.96% |
| May 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | -2.18% |
| May 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | 1.03% |
| May 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | -0.25% |
| May 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | -1.14% |
| May 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.79 | 0.63% |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 0.91% |
| May 15, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | 0.26% |
| May 14, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | 1.58% |
| May 13, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | 0.66% |
| May 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.48 | 0.81% |
| May 11, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.42 | 1.77% |
| May 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.29 | -1.09% |
| May 7, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.37 | -0.39% |
| May 6, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | -2.36% |
| May 5, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | - |
| May 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | 0.66% |
| May 1, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.53 | -0.92% |
| Apr 30, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | 2.69% |
| Apr 29, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.40 | 1.08% |
| Apr 28, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | 1.65% |
| Apr 27, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.20 | -0.14% |
| Apr 24, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.21 | 0.42% |
| Apr 23, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.18 | 0.70% |
| Apr 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.13 | 0.69% |
| Apr 21, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.08 | - |
| Apr 20, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.08 | -0.28% |
| Apr 17, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.10 | -0.96% |
| Apr 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.17 | 0.56% |
| Apr 15, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.13 | -0.42% |
| Apr 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | -0.82% |
| Apr 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.22 | -1.22% |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | -0.27% |
| Apr 9, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | -0.27% |