Center Coast Brookfield Midstream Focus Fund Class C (CCCCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.60
-0.03 (-0.53%)
At close: Jun 18, 2026
CCCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 17, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | -0.52% |
| Jun 16, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | -0.71% |
| Jun 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.67 | -1.90% |
| Jun 12, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.78 | 0.87% |
| Jun 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | -0.69% |
| Jun 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | 1.23% |
| Jun 9, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.70 | -0.18% |
| Jun 8, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | -0.70% |
| Jun 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.75 | -0.67% |
| Jun 4, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | 1.21% |
| Jun 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.72 | -0.17% |
| Jun 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | 1.78% |
| Jun 1, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | 0.18% |
| May 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -1.92% |
| May 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.73 | -1.02% |
| May 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.79 | -1.87% |
| May 26, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.90 | -2.14% |
| May 22, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 1.01% |
| May 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.33% |
| May 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -1.14% |
| May 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | 0.66% |
| May 18, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | 0.99% |
| May 15, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | 0.17% |
| May 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.95 | 1.52% |
| May 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | 0.67% |
| May 12, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.82 | 0.87% |
| May 11, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.77 | 1.75% |
| May 8, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.67 | -1.20% |
| May 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -0.35% |
| May 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.76 | -2.36% |
| May 5, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | - |
| May 4, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.90 | 0.68% |
| May 1, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.86 | -0.85% |
| Apr 30, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | 2.77% |
| Apr 29, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.75 | 0.86% |
| Apr 28, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | 1.77% |
| Apr 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.60 | -0.18% |
| Apr 24, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | 0.36% |
| Apr 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | 0.72% |
| Apr 22, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.55 | 0.71% |
| Apr 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | - |
| Apr 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.51 | -0.34% |
| Apr 17, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.53 | -0.90% |
| Apr 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | 0.54% |
| Apr 15, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.55 | -0.54% |
| Apr 14, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.58 | -0.69% |
| Apr 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | -1.21% |
| Apr 10, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | -0.18% |
| Apr 9, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.70 | -0.33% |