Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.02
-0.00 (-0.00%)
At close: Jun 18, 2025
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.59% |
| Jun 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.59% |
| Jun 16, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | -1.17% |
| Jun 13, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.11 | 0.19% |
| Jun 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | 0.59% |
| Jun 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 0.99% |
| Jun 10, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.60% |
| Jun 9, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.99 | -1.38% |
| Jun 6, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 0.59% |
| Jun 5, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | 1.00% |
| Jun 4, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | -1.96% |
| Jun 3, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.08 | 0.99% |
| Jun 2, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | 1.40% |
| May 30, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | - |
| May 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | -0.40% |
| May 28, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | -0.40% |
| May 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.00 | 0.80% |
| May 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.96 | 0.60% |
| May 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | -1.00% |
| May 21, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -1.57% |
| May 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | -0.20% |
| May 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | -0.39% |
| May 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | - |
| May 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 0.59% |
| May 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.20% |
| May 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | 2.01% |
| May 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | 0.61% |
| May 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 0.41% |
| May 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | 0.20% |
| May 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.86 | 1.65% |
| May 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -0.82% |
| May 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.82 | -1.61% |
| May 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | 1.43% |
| May 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.83 | -0.81% |
| Apr 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.87 | -2.38% |
| Apr 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.99 | -0.79% |
| Apr 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.59% |
| Apr 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | -0.20% |
| Apr 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | 1.81% |
| Apr 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 0.20% |
| Apr 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.88 | 2.69% |
| Apr 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | -3.39% |
| Apr 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.92 | 1.42% |
| Apr 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.85 | -0.20% |
| Apr 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | 1.64% |
| Apr 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.78 | 1.88% |
| Apr 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | 2.58% |
| Apr 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | -3.12% |
| Apr 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.73 | 5.02% |
| Apr 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.50 | -1.51% |