Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.790
-0.020 (-0.42%)
Oct 25, 2024, 4:00 PM EDT
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.42% |
| Oct 24, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Oct 23, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -0.41% |
| Oct 22, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | 0.21% |
| Oct 21, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.79 | -0.62% |
| Oct 18, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 0.41% |
| Oct 17, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.80 | -0.21% |
| Oct 16, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | 0.62% |
| Oct 15, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -1.03% |
| Oct 14, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | 0.21% |
| Oct 11, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 1.25% |
| Oct 10, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.21% |
| Oct 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | 0.84% |
| Oct 8, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.73 | -0.63% |
| Oct 7, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.21% |
| Oct 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | 0.63% |
| Oct 3, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.74 | 0.85% |
| Oct 2, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.70 | 0.85% |
| Oct 1, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.66 | 0.86% |
| Sep 30, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 0.22% |
| Sep 27, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.61 | 0.65% |
| Sep 26, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | -1.91% |
| Sep 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.67 | -0.42% |
| Sep 24, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | 0.21% |
| Sep 23, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.68 | 1.07% |
| Sep 20, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | 0.22% |
| Sep 19, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | -0.64% |
| Sep 18, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | -0.43% |
| Sep 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| Sep 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 0.86% |
| Sep 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.60 | 1.08% |
| Sep 12, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.55 | 0.66% |
| Sep 11, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | 0.22% |
| Sep 10, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.51 | -0.22% |
| Sep 9, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -0.22% |
| Sep 6, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.53 | -0.86% |
| Sep 5, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.57 | 0.43% |
| Sep 4, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.55 | -0.65% |
| Sep 3, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | -0.64% |
| Aug 30, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.61 | 0.86% |
| Aug 29, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.57 | 1.31% |
| Aug 28, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.51 | -0.87% |
| Aug 27, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.55 | -0.65% |
| Aug 26, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.58 | 0.43% |
| Aug 23, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.56 | 1.09% |
| Aug 22, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.51 | -0.44% |
| Aug 21, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.50 | - |
| Aug 20, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.50 | -1.50% |
| Aug 19, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.57 | 0.87% |
| Aug 16, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.53 | 1.09% |
| Aug 15, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | 0.66% |
| Aug 14, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 1.57% |
| Aug 13, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | -0.22% |
| Aug 12, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.40 | -0.44% |
| Aug 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -1.10% |
| Aug 8, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | 2.25% |
| Aug 7, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.37 | -0.45% |
| Aug 6, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | 2.52% |
| Aug 5, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.28 | -2.46% |
| Aug 2, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.39 | -1.76% |
| Aug 1, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.46 | -0.44% |
| Jul 31, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | - |
| Jul 30, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.48 | 0.88% |
| Jul 29, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | -0.22% |
| Jul 26, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 0.89% |
| Jul 25, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.42 | -0.66% |
| Jul 24, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.44 | -2.37% |
| Jul 23, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | -0.43% |
| Jul 22, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.54 | 0.43% |
| Jul 19, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 0.65% |
| Jul 18, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.49 | 0.66% |
| Jul 17, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | - |
| Jul 16, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.46 | 0.22% |
| Jul 15, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.45 | 0.66% |
| Jul 12, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | 0.44% |
| Jul 11, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | - |
| Jul 10, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.41 | 0.44% |
| Jul 9, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | - |
| Jul 8, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.39 | -0.22% |
| Jul 5, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | -0.66% |
| Jul 3, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.43 | 0.67% |
| Jul 2, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40 | 0.45% |
| Jul 1, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.38 | 0.45% |
| Jun 28, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.36 | 0.45% |
| Jun 27, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | 0.23% |
| Jun 26, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.33 | -0.22% |
| Jun 25, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.34 | 0.45% |
| Jun 24, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.32 | 1.84% |
| Jun 21, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | -0.68% |
| Jun 20, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.24 | 1.15% |
| Jun 18, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.19 | 0.93% |
| Jun 17, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.15 | 0.23% |
| Jun 14, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.14 | -0.93% |
| Jun 13, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.18 | -0.46% |
| Jun 12, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.20 | 0.23% |
| Jun 11, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.19 | -0.69% |
| Jun 10, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.22 | 1.16% |
| Jun 7, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.17 | -0.23% |
| Jun 6, 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.18 | 0.47% |
| Jun 5, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 0.47% |