Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.06
-0.01 (-0.20%)
At close: Apr 25, 2025
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.59% |
| Apr 25, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.20% |
| Apr 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.81% |
| Apr 23, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.95 | 0.20% |
| Apr 22, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | 2.69% |
| Apr 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.81 | -3.39% |
| Apr 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | 1.42% |
| Apr 16, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | -0.20% |
| Apr 15, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 1.64% |
| Apr 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.84 | 1.88% |
| Apr 11, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.75 | 2.58% |
| Apr 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.63 | -3.12% |
| Apr 9, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | 5.02% |
| Apr 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.55 | -1.51% |
| Apr 7, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | -1.27% |
| Apr 4, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.68 | -8.90% |
| Apr 3, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.14 | -4.96% |
| Apr 2, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | 0.93% |
| Apr 1, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 0.56% |
| Mar 31, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| Mar 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | - |
| Mar 27, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | -0.92% |
| Mar 26, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | -0.18% |
| Mar 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | -0.37% |
| Mar 24, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | 1.87% |
| Mar 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | -1.11% |
| Mar 20, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -0.18% |
| Mar 19, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.35 | 1.31% |
| Mar 18, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.28 | -0.56% |
| Mar 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | 1.90% |
| Mar 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 2.73% |
| Mar 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | -0.97% |
| Mar 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.12 | 1.57% |
| Mar 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.04 | 0.59% |
| Mar 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | -0.20% |
| Mar 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | 0.40% |
| Mar 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.00 | -1.94% |
| Mar 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.10 | -0.77% |
| Mar 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -1.89% |
| Mar 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -1.30% |
| Feb 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.31 | 2.48% |
| Feb 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | -0.57% |
| Feb 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.21 | 0.57% |
| Feb 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | -1.13% |
| Feb 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -1.85% |
| Feb 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.34 | -0.37% |
| Feb 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | -0.73% |
| Feb 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.37 | -0.18% |
| Feb 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.38 | 1.30% |
| Feb 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.31 | - |