Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.69
-0.03 (-0.39%)
At close: Jun 18, 2026
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| Jun 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | -0.50% |
| Jun 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | -0.64% |
| Jun 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.78 | -1.89% |
| Jun 12, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | 0.89% |
| Jun 11, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | -0.76% |
| Jun 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 1.28% |
| Jun 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.82 | -0.26% |
| Jun 8, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | -0.51% |
| Jun 5, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | -0.87% |
| Jun 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | 1.26% |
| Jun 3, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.85 | -0.13% |
| Jun 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | 1.68% |
| Jun 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.73 | 0.26% |
| May 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | -2.03% |
| May 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.87 | -0.88% |
| May 27, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | -1.84% |
| May 26, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.09 | -2.28% |
| May 22, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.28 | 1.09% |
| May 21, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.19 | -0.23% |
| May 20, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.21 | -1.19% |
| May 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.31 | 0.72% |
| May 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | 0.86% |
| May 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.18 | 0.25% |
| May 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 1.61% |
| May 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | 0.61% |
| May 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | 0.89% |
| May 11, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.91 | 1.66% |
| May 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | -1.13% |
| May 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.87 | -0.25% |
| May 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | -2.34% |
| May 5, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | -0.12% |
| May 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.09 | 0.75% |
| May 1, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.03 | -0.99% |
| Apr 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.11 | 2.78% |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.89 | 1.01% |
| Apr 28, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.81 | 1.68% |
| Apr 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | -0.13% |
| Apr 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | 0.39% |
| Apr 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.66 | 0.79% |
| Apr 22, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.60 | 0.65% |
| Apr 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | - |
| Apr 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.55 | -0.40% |
| Apr 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.58 | -0.77% |
| Apr 16, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | 0.39% |
| Apr 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.39% |
| Apr 14, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.64 | -0.77% |
| Apr 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.70 | -1.27% |
| Apr 10, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | -0.26% |
| Apr 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | -0.26% |