Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.12
+0.04 (0.66%)
At close: May 19, 2026
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.00% |
| May 15, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| May 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 1.52% |
| May 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.68% |
| May 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.86% |
| May 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.75% |
| May 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.21% |
| May 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% |
| May 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.35% |
| May 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| May 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% |
| May 1, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.84% |
| Apr 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 2.75% |
| Apr 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.87% |
| Apr 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.77% |
| Apr 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.18% |
| Apr 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.35% |
| Apr 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% |
| Apr 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | 0.71% |
| Apr 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.57 | -0.36% |
| Apr 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | -0.88% |
| Apr 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | 0.53% |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | -0.53% |
| Apr 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | -0.70% |
| Apr 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | -1.21% |
| Apr 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | -0.17% |
| Apr 9, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | -0.34% |
| Apr 8, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | -1.02% |
| Apr 7, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 1.03% |
| Apr 6, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | - |
| Apr 2, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | 0.69% |
| Apr 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -1.54% |
| Mar 31, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.83 | -0.68% |
| Mar 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.87 | -0.51% |
| Mar 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | -0.17% |
| Mar 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | 0.85% |
| Mar 25, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | -0.34% |
| Mar 24, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | 1.20% |
| Mar 23, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.81 | 1.21% |
| Mar 20, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -0.86% |
| Mar 19, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 1.57% |
| Mar 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | -0.52% |
| Mar 17, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | 0.35% |
| Mar 16, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.68 | 0.35% |
| Mar 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | 0.35% |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -0.35% |
| Mar 11, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | 1.06% |
| Mar 10, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | -0.88% |
| Mar 9, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.65 | -0.87% |