Center Coast Brookfield Midstream Focus Fund Class I (CCCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.31
+0.07 (0.85%)
At close: May 18, 2026
CCCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.72% |
| May 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.85% |
| May 15, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.24% |
| May 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.61% |
| May 13, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.62% |
| May 12, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.88% |
| May 11, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.66% |
| May 8, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.13% |
| May 7, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% |
| May 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.33% |
| May 5, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% |
| May 4, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.74% |
| May 1, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.98% |
| Apr 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.77% |
| Apr 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.02% |
| Apr 28, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.68% |
| Apr 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% |
| Apr 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% |
| Apr 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.39% |
| Apr 22, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | 0.65% |
| Apr 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | - |
| Apr 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.61 | -0.39% |
| Apr 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.64 | -0.78% |
| Apr 16, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | 0.39% |
| Apr 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | -0.39% |
| Apr 14, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | -0.77% |
| Apr 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.76 | -1.27% |
| Apr 10, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.86 | -0.25% |
| Apr 9, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.88 | -0.25% |
| Apr 8, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | -1.00% |
| Apr 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | 1.01% |
| Apr 6, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | - |
| Apr 2, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 0.76% |
| Apr 1, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.84 | -1.50% |
| Mar 31, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.62% |
| Mar 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.01 | -0.62% |
| Mar 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.06 | -0.12% |
| Mar 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.07 | 0.75% |
| Mar 25, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.01 | -0.25% |
| Mar 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.03 | 1.13% |
| Mar 23, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | 1.40% |
| Mar 20, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.83 | -0.88% |
| Mar 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.90 | 1.67% |
| Mar 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.74 | -0.51% |
| Mar 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | 0.26% |
| Mar 16, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.76 | 0.39% |
| Mar 13, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | 0.39% |
| Mar 12, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.70 | -0.39% |
| Mar 11, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.73 | 1.04% |
| Mar 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.65 | -0.77% |