Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.65
+0.05 (0.76%)
May 23, 2025, 4:00 PM EDT
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.90% |
| May 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.63 | -1.62% |
| May 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | -0.15% |
| May 19, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | -0.44% |
| May 16, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | 0.15% |
| May 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 0.44% |
| May 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | 0.30% |
| May 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.72 | 1.96% |
| May 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.59 | 0.76% |
| May 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.54 | 0.15% |
| May 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | 0.31% |
| May 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | 1.71% |
| May 6, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.40 | -0.92% |
| May 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.46 | -1.52% |
| May 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | 1.38% |
| May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.47 | -0.76% |
| Apr 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -2.38% |
| Apr 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.68 | -0.74% |
| Apr 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.73 | 0.60% |
| Apr 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | -0.15% |
| Apr 24, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | 1.82% |
| Apr 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.55 | 0.30% |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | 2.65% |
| Apr 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | -3.46% |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 1.53% |
| Apr 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | -0.15% |
| Apr 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | 1.55% |
| Apr 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.40 | 1.89% |
| Apr 11, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 2.59% |
| Apr 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.13 | -3.13% |
| Apr 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.32 | 5.11% |
| Apr 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.02 | -1.62% |
| Apr 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.12 | -1.12% |
| Apr 4, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.18 | -8.91% |
| Apr 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.79 | -4.99% |
| Apr 2, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.15 | 0.98% |
| Apr 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | 0.42% |
| Mar 31, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | 0.14% |
| Mar 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.14% |
| Mar 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | -0.84% |
| Mar 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.11 | -0.28% |
| Mar 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.13 | -0.28% |
| Mar 24, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.15 | 1.84% |
| Mar 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.02 | -1.12% |
| Mar 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10 | -0.14% |
| Mar 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.08 | 1.41% |
| Mar 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.98 | -0.42% |
| Mar 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | 1.87% |
| Mar 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.88 | 2.65% |
| Mar 13, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.70 | -1.02% |