Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.960
+0.030 (0.61%)
Jul 23, 2025, 9:30 AM EDT
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% |
| Jul 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jul 21, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -2.38% |
| Jul 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.20% |
| Jul 17, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Jul 16, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.40% |
| Jul 15, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% |
| Jul 14, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% |
| Jul 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% |
| Jul 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jul 9, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% |
| Jul 8, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% |
| Jul 7, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.79% |
| Jul 3, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jul 2, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% |
| Jul 1, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.96% |
| Jun 30, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.39% |
| Jun 27, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jun 26, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.80% |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% |
| Jun 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.80% |
| Jun 23, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.99% |
| Jun 20, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% |
| 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% |