Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.94
+0.14 (2.41%)
At close: Aug 26, 2026
CCCCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.41% |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% |
| Aug 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Aug 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.02% |
| Aug 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.19% |
| Aug 19, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.89 | -1.17% |
| Aug 18, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.96 | 2.04% |
| Aug 17, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | -0.66% |
| Aug 14, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | 1.89% |
| Aug 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -0.35% |
| Aug 12, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 0.87% |
| Aug 11, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 0.35% |
| Aug 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | 1.94% |
| Aug 7, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | -1.73% |
| Aug 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 1.22% |
| Aug 5, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.64 | -1.21% |
| Aug 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| Aug 3, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -1.21% |
| Jul 31, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | 0.70% |
| Jul 30, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 0.53% |
| Jul 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | 0.18% |
| Jul 28, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -0.52% |
| Jul 27, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | -2.86% |
| Jul 24, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | -0.51% |
| Jul 23, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.93 | 0.68% |
| Jul 22, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | 1.19% |
| Jul 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | -0.50% |
| Jul 20, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | -0.17% |
| Jul 17, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 0.17% |
| Jul 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | 0.84% |
| Jul 15, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | -1.01% |
| Jul 14, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 0.51% |
| Jul 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.83 | 1.37% |
| Jul 10, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | -0.52% |
| Jul 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | -0.69% |
| Jul 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | 0.87% |
| Jul 7, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.77 | 2.63% |
| Jul 6, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | - |
| Jul 2, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.72% |
| Jul 1, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | -1.22% |
| Jun 30, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.65 | -0.88% |
| Jun 29, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | -0.85% |
| Jun 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.33% |
| Jun 25, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | 1.60% |
| Jun 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | -1.05% |
| Jun 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | 1.41% |
| Jun 22, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 1.44% |
| Jun 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | - |
| Jun 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.54 | -0.54% |
| Jun 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.57 | -0.70% |