Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.770
-0.090 (-1.85%)
At close: Dec 16, 2025
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% |
| Dec 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Dec 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% |
| Dec 11, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% |
| Dec 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% |
| Dec 9, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% |
| Dec 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.81% |
| Dec 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.20% |
| Dec 4, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% |
| Dec 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% |
| Dec 2, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% |
| Nov 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% |
| Nov 26, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% |
| Nov 24, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% |
| Nov 21, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.63% |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.04% |
| Nov 19, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.78 | 0.21% |
| Nov 18, 2025 | 4.77 | 4.77 | 4.77 | 4.80 | 4.77 | - |
| Nov 17, 2025 | 4.77 | 4.77 | 4.77 | 4.80 | 4.77 | -1.44% |
| Nov 14, 2025 | 4.84 | 4.84 | 4.84 | 4.87 | 4.84 | 1.88% |
| Nov 13, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.75 | -0.62% |
| Nov 12, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.78 | - |
| Nov 11, 2025 | 4.78 | 4.78 | 4.78 | 4.81 | 4.78 | 0.63% |
| Nov 10, 2025 | 4.75 | 4.75 | 4.75 | 4.78 | 4.75 | 0.42% |
| Nov 7, 2025 | 4.73 | 4.73 | 4.73 | 4.76 | 4.73 | 1.49% |
| Nov 6, 2025 | 4.66 | 4.66 | 4.66 | 4.69 | 4.66 | 0.86% |
| Nov 5, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.62 | 1.31% |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.59 | 4.56 | -1.29% |
| Nov 3, 2025 | 4.62 | 4.62 | 4.62 | 4.65 | 4.62 | 0.43% |
| Oct 31, 2025 | 4.60 | 4.60 | 4.60 | 4.63 | 4.60 | 0.22% |
| Oct 30, 2025 | 4.59 | 4.59 | 4.59 | 4.62 | 4.59 | 0.43% |
| Oct 29, 2025 | 4.57 | 4.57 | 4.57 | 4.60 | 4.57 | -0.86% |
| Oct 28, 2025 | 4.61 | 4.61 | 4.61 | 4.64 | 4.61 | -0.43% |
| Oct 27, 2025 | 4.63 | 4.63 | 4.63 | 4.66 | 4.63 | 0.65% |
| Oct 24, 2025 | 4.60 | 4.60 | 4.60 | 4.63 | 4.60 | -0.86% |
| Oct 23, 2025 | 4.64 | 4.64 | 4.64 | 4.67 | 4.64 | -1.48% |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.74 | 4.68 | 0.85% |
| Oct 21, 2025 | 4.64 | 4.64 | 4.64 | 4.70 | 4.64 | -0.21% |
| Oct 20, 2025 | 4.65 | 4.65 | 4.65 | 4.71 | 4.65 | 1.07% |
| Oct 17, 2025 | 4.60 | 4.60 | 4.60 | 4.66 | 4.60 | - |
| Oct 16, 2025 | 4.60 | 4.60 | 4.60 | 4.66 | 4.60 | -1.69% |
| Oct 15, 2025 | 4.68 | 4.68 | 4.68 | 4.74 | 4.68 | 0.64% |
| Oct 14, 2025 | 4.65 | 4.65 | 4.65 | 4.71 | 4.65 | -0.42% |
| Oct 13, 2025 | 4.67 | 4.67 | 4.67 | 4.73 | 4.67 | 0.42% |
| Oct 10, 2025 | 4.65 | 4.65 | 4.65 | 4.71 | 4.65 | -1.87% |
| Oct 9, 2025 | 4.74 | 4.74 | 4.74 | 4.80 | 4.74 | -2.04% |
| Oct 8, 2025 | 4.84 | 4.84 | 4.84 | 4.90 | 4.84 | -0.20% |
| Oct 7, 2025 | 4.85 | 4.85 | 4.85 | 4.91 | 4.85 | 0.41% |