Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.960
-0.020 (-0.40%)
May 22, 2025, 4:00 PM EDT
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.60% |
| May 22, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.00% |
| May 21, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | -1.57% |
| May 20, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | -0.20% |
| May 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | -0.39% |
| May 16, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | - |
| May 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 0.59% |
| May 14, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 0.20% |
| May 13, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.05 | 2.01% |
| May 12, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.95 | 0.61% |
| May 9, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.41% |
| May 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.90 | 0.20% |
| May 7, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.89 | 1.65% |
| May 6, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -0.82% |
| May 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | -1.61% |
| May 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 1.43% |
| May 1, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.86 | -0.81% |
| Apr 30, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.90 | -2.38% |
| Apr 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.79% |
| Apr 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 0.59% |
| Apr 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.03 | -0.20% |
| Apr 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | 1.81% |
| Apr 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | 0.20% |
| Apr 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.91 | 2.69% |
| Apr 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.78 | -3.39% |
| Apr 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 1.42% |
| Apr 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.88 | -0.20% |
| Apr 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 1.64% |
| Apr 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | 1.88% |
| Apr 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | 2.58% |
| Apr 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.61 | -3.12% |
| Apr 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.75 | 5.02% |
| Apr 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | -1.51% |
| Apr 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | -1.27% |
| Apr 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.65 | -8.90% |
| Apr 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.11 | -4.96% |
| Apr 2, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | 0.93% |
| Apr 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.33 | 0.56% |
| Mar 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| Mar 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | - |
| Mar 27, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.30 | -0.92% |
| Mar 26, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | -0.18% |
| Mar 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | -0.37% |
| Mar 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | 1.87% |
| Mar 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | -1.11% |
| Mar 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.18% |
| Mar 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.32 | 1.31% |
| Mar 18, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.25 | -0.56% |
| Mar 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.28 | 1.90% |
| Mar 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.18 | 2.73% |