Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.70
0.00 (0.00%)
Jun 18, 2025, 4:00 PM EDT
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% |
| Jun 17, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | -0.59% |
| Jun 16, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.74 | -1.17% |
| Jun 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.82 | 0.29% |
| Jun 12, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.80 | 0.44% |
| Jun 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 1.19% |
| Jun 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.69 | 0.45% |
| Jun 9, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.66 | -1.33% |
| Jun 6, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | 0.59% |
| Jun 5, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.71 | 0.90% |
| Jun 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.65 | -1.76% |
| Jun 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | 1.04% |
| Jun 2, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.70 | 1.20% |
| May 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 0.15% |
| May 29, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.61 | -0.45% |
| May 28, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.64 | -0.45% |
| May 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.67 | 0.75% |
| May 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 0.76% |
| May 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -0.90% |
| May 21, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.60 | -1.62% |
| May 20, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | -0.15% |
| May 19, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.72 | -0.44% |
| May 16, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.75 | 0.15% |
| May 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.74 | 0.44% |
| May 14, 2025 | 6.77 | 6.77 | 6.77 | 6.77 | 6.71 | 0.30% |
| May 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | 1.96% |
| May 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.56 | 0.76% |
| May 9, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.51 | 0.15% |
| May 8, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.50 | 0.31% |
| May 7, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | 1.71% |
| May 6, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.37 | -0.92% |
| May 5, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.43 | -1.52% |
| May 2, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.53 | 1.38% |
| May 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -0.76% |
| Apr 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | -2.38% |
| Apr 29, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.65 | -0.74% |
| Apr 28, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.70 | 0.60% |
| Apr 25, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.66 | -0.15% |
| Apr 24, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.67 | 1.82% |
| Apr 23, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.52 | 0.30% |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.50 | 2.65% |
| Apr 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.34 | -3.46% |
| Apr 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.56 | 1.53% |
| Apr 16, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.46 | -0.15% |
| Apr 15, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.47 | 1.55% |
| Apr 14, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | 1.89% |
| Apr 11, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | 2.59% |
| Apr 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.10 | -3.13% |
| Apr 9, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.30 | 5.11% |
| Apr 8, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 5.99 | -1.62% |