Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.72
-0.01 (-0.15%)
Apr 25, 2025, 10:43 AM EDT
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.60% |
| Apr 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.15% |
| Apr 24, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.82% |
| Apr 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.58 | 0.30% |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | 2.65% |
| Apr 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.39 | -3.46% |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 1.53% |
| Apr 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -0.15% |
| Apr 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.53 | 1.55% |
| Apr 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.43 | 1.89% |
| Apr 11, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.31 | 2.59% |
| Apr 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | -3.13% |
| Apr 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.35 | 5.11% |
| Apr 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | -1.62% |
| Apr 7, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | -1.12% |
| Apr 4, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | -8.91% |
| Apr 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | -4.99% |
| Apr 2, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | 0.98% |
| Apr 1, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 0.42% |
| Mar 31, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.14% |
| Mar 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.07 | -0.14% |
| Mar 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | -0.84% |
| Mar 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | -0.28% |
| Mar 25, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.16 | -0.28% |
| Mar 24, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | 1.84% |
| Mar 21, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | -1.12% |
| Mar 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | -0.14% |
| Mar 19, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.11 | 1.41% |
| Mar 18, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.01 | -0.42% |
| Mar 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | 1.87% |
| Mar 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 2.65% |
| Mar 13, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.73 | -1.02% |
| Mar 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.80 | 1.63% |
| Mar 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | 0.75% |
| Mar 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.64 | -0.45% |
| Mar 7, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | 0.60% |
| Mar 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.63 | -1.91% |
| Mar 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.76 | -0.87% |
| Mar 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.82 | -1.99% |
| Mar 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.96 | -1.27% |
| Feb 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.05 | 2.60% |
| Feb 27, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | -0.57% |
| Feb 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.91 | 0.58% |
| Feb 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.87 | -1.14% |
| Feb 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | -1.82% |
| Feb 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.08 | -0.42% |
| Feb 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.11 | -0.55% |
| Feb 19, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.12 | -0.28% |
| Feb 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.14 | 1.40% |
| Feb 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.04 | - |