Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.19
+0.19 (2.37%)
At close: Aug 26, 2026
CCCNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2.37% |
| Aug 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% |
| Aug 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Aug 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.98% |
| Aug 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.26% |
| Aug 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.12 | -1.22% |
| Aug 18, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.22 | 1.97% |
| Aug 17, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | -0.60% |
| Aug 14, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.11 | 2.00% |
| Aug 13, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | -0.38% |
| Aug 12, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | 0.76% |
| Aug 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 0.51% |
| Aug 10, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | 1.80% |
| Aug 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.74 | -1.64% |
| Aug 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | 1.27% |
| Aug 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.77 | -1.13% |
| Aug 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | -0.13% |
| Aug 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | -1.25% |
| Jul 31, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 0.76% |
| Jul 30, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | 0.51% |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | 0.25% |
| Jul 28, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | -0.51% |
| Jul 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -2.94% |
| Jul 24, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.13 | -0.49% |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.17 | 0.62% |
| Jul 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.12 | 1.23% |
| Jul 21, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.02 | -0.48% |
| Jul 20, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | -0.12% |
| Jul 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | 0.12% |
| Jul 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | 0.86% |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -0.98% |
| Jul 14, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.07 | 0.49% |
| Jul 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | 1.39% |
| Jul 10, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.92 | -0.50% |
| Jul 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | -0.62% |
| Jul 8, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.01 | 0.75% |
| Jul 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 2.69% |
| Jul 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | - |
| Jul 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | 0.78% |
| Jul 1, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | -1.27% |
| Jun 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | -0.77% |
| Jun 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | -1.00% |
| Jun 26, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.92 | 0.37% |
| Jun 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 1.66% |
| Jun 24, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.76 | -1.01% |
| Jun 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.84 | 1.41% |
| Jun 22, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | 1.30% |
| Jun 18, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | 0.01% |
| Jun 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.63 | -0.52% |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.67 | -0.63% |