Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.79
+0.03 (0.39%)
Mar 13, 2026, 4:00 PM EST
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 16, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.39% |
| Mar 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.39% |
| Mar 12, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.39% |
| Mar 11, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% |
| Mar 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.77% |
| Mar 9, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.77% |
| Mar 6, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.13% |
| Mar 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.51% |
| Mar 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Mar 3, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Mar 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.81% |
| Feb 27, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.78% |
| Feb 26, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.92% |
| Feb 25, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% |
| Feb 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.26% |
| Feb 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.93% |
| Feb 19, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Feb 18, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.50 | 0.13% |
| Feb 17, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.49 | -0.40% |
| Feb 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.52 | 2.30% |
| Feb 12, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.35 | -0.14% |
| Feb 11, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.36 | 1.51% |
| Feb 10, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.25 | 0.41% |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 1.26% |
| Feb 6, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | 0.56% |
| Feb 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.09 | 0.85% |
| Feb 4, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.03 | 0.14% |
| Feb 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | 2.03% |
| Feb 2, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.88 | -1.29% |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.97 | -0.14% |
| Jan 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.98 | 0.86% |
| Jan 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92 | 1.16% |
| Jan 27, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | 1.18% |
| Jan 26, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.76 | -0.29% |
| Jan 23, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.78 | 0.44% |
| Jan 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | 0.59% |
| Jan 21, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | 1.05% |
| Jan 20, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.61 | -0.89% |
| Jan 16, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | 1.51% |
| Jan 15, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | -0.15% |
| Jan 14, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | 0.76% |
| Jan 13, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | 1.54% |
| Jan 12, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | - |
| Jan 9, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | - |
| Jan 8, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.44 | 1.09% |
| Jan 7, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.37 | - |
| Jan 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.37 | -2.28% |
| Jan 5, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | -1.05% |
| Jan 2, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | 1.22% |