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% |