Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.37
+0.10 (1.90%)
Mar 17, 2025, 12:32 PM EST
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 1.90% |
| Mar 14, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.73% |
| Mar 13, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.97% |
| Mar 12, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% |
| Mar 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.59% |
| Mar 10, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.20% |
| Mar 7, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% |
| Mar 6, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.94% |
| Mar 5, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% |
| Mar 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% |
| Mar 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.30% |
| Feb 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 2.48% |
| Feb 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% |
| Feb 26, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.57% |
| Feb 25, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.13% |
| Feb 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% |
| Feb 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% |
| Feb 20, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.73% |
| Feb 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -0.18% |
| Feb 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 1.30% |
| Feb 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
| Feb 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 1.69% |
| Feb 12, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.28 | -1.30% |
| Feb 11, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | -0.92% |
| Feb 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 1.12% |
| Feb 7, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.34 | -0.37% |
| Feb 6, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | -1.82% |
| Feb 5, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | 1.10% |
| Feb 4, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.37% |
| Feb 3, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | 1.31% |
| Jan 31, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.31 | -2.55% |
| Jan 30, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 1.67% |
| Jan 29, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | 0.56% |
| Jan 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.33 | 1.13% |
| Jan 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.27 | -4.33% |
| Jan 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | -0.36% |
| Jan 23, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.53 | -0.54% |
| Jan 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.53 | -1.76% |
| Jan 21, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | 1.61% |
| Jan 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 0.54% |
| Jan 16, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | 1.64% |
| Jan 15, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.42 | 0.55% |
| Jan 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | 2.64% |
| Jan 13, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 1.14% |
| Jan 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.19 | -0.94% |
| Jan 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | 1.53% |
| Jan 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | -0.19% |
| Jan 6, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.17 | -0.19% |
| Jan 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.18 | 0.38% |
| Jan 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 1.95% |