Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.10
+0.13 (1.87%)
Mar 17, 2025, 10:17 AM EST
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% |
| Mar 14, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.65% |
| Mar 13, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.02% |
| Mar 12, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.63% |
| Mar 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% |
| Mar 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% |
| Mar 7, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.60% |
| Mar 6, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.91% |
| Mar 5, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.87% |
| Mar 4, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.99% |
| Mar 3, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.27% |
| Feb 28, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 2.60% |
| Feb 27, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% |
| Feb 26, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.58% |
| Feb 25, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -1.14% |
| Feb 24, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.82% |
| Feb 21, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.42% |
| Feb 20, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% |
| Feb 19, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.18 | -0.28% |
| Feb 18, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.20 | 1.40% |
| Feb 14, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | - |
| Feb 13, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.10 | 1.57% |
| Feb 12, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.99 | -1.27% |
| Feb 11, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | -0.84% |
| Feb 10, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.14 | 1.13% |
| Feb 7, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.06 | -0.28% |
| Feb 6, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | -1.93% |
| Feb 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.22 | 1.26% |
| Feb 4, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.13 | 0.28% |
| Feb 3, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 1.28% |
| Jan 31, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.02 | -2.62% |
| Jan 30, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.21 | 1.83% |
| Jan 29, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.08 | 0.42% |
| Jan 28, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.05 | 1.29% |
| Jan 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | -4.38% |
| Jan 24, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.28 | -0.27% |
| Jan 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.30 | -0.41% |
| Jan 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.30 | -1.87% |
| Jan 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.44 | 1.63% |
| Jan 17, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.32 | 0.54% |
| Jan 16, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.28 | 1.66% |
| Jan 15, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.16 | 0.56% |
| Jan 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.12 | 2.72% |
| Jan 13, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.93 | 1.01% |
| Jan 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.86 | -0.86% |
| Jan 8, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | 1.60% |
| Jan 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.81 | -0.29% |
| Jan 6, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.83 | -0.29% |
| Jan 3, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.85 | 0.44% |
| Jan 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.82 | 1.93% |