Center Coast Brookfield MLP & NRG Inf Fd (CEN) Historical Stock Data
20.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEN is up 0.06% a day on average. There have been 17 days where Center Coast Brookfield MLP & NRG Inf Fd closed green and 13 days where CEN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 20.31 | 20.73 | ↑$0.43 (2.09%) | 20.31 | 20.81 | 22.50K |
| 2023-10-05 | 20.27 | 20.51 | ↑$0.24 (1.18%) | 20.27 | 20.57 | 20.06K |
| 2023-10-04 | 20.35 | 20.27 | ↓$0.08 (-0.39%) | 20.12 | 20.35 | 56.01K |
| 2023-10-03 | 20.72 | 20.42 | ↓$0.30 (-1.45%) | 20.30 | 20.75 | 51.09K |
| 2023-10-02 | 21.09 | 20.80 | ↓$0.29 (-1.38%) | 20.80 | 21.10 | 9.17K |
| 2023-09-29 | 21.42 | 21.20 | ↓$0.22 (-1.03%) | 21.12 | 21.42 | 9.01K |
| 2023-09-28 | 21.17 | 21.30 | ↑$0.13 (0.61%) | 21.17 | 21.33 | 95.22K |
| 2023-09-27 | 21.11 | 21.27 | ↑$0.16 (0.76%) | 21.11 | 21.29 | 40.68K |
| 2023-09-26 | 21.41 | 21.01 | ↓$0.40 (-1.87%) | 21.00 | 21.41 | 27.43K |
| 2023-09-25 | 21.19 | 21.39 | ↑$0.20 (0.94%) | 21.19 | 21.40 | 4.25K |
| 2023-09-22 | 21.01 | 21.13 | ↑$0.12 (0.57%) | 21.01 | 21.34 | 23.55K |
| 2023-09-21 | 21.34 | 21.10 | ↓$0.24 (-1.12%) | 21.02 | 21.34 | 105.86K |
| 2023-09-20 | 21.15 | 21.40 | ↑$0.25 (1.18%) | 21.03 | 21.46 | 26.27K |
| 2023-09-19 | 21.22 | 21.24 | ↑$0.02 (0.09%) | 21.17 | 21.29 | 27.01K |
| 2023-09-18 | 21.03 | 21.22 | ↑$0.19 (0.90%) | 21.00 | 21.23 | 37.83K |
| 2023-09-15 | 21.14 | 21.03 | ↓$0.11 (-0.52%) | 20.95 | 21.36 | 30.97K |
| 2023-09-14 | 20.99 | 21.14 | ↑$0.15 (0.71%) | 20.99 | 21.21 | 6.24K |
| 2023-09-13 | 21.05 | 20.95 | ↓$0.10 (-0.48%) | 20.91 | 21.05 | 9.24K |
| 2023-09-12 | 20.91 | 21.07 | ↑$0.16 (0.77%) | 20.91 | 21.07 | 8.10K |
| 2023-09-11 | 21.03 | 20.97 | ↓$0.06 (-0.29%) | 20.97 | 21.14 | 18.86K |
| 2023-09-08 | 21.05 | 21.02 | ↓$0.03 (-0.14%) | 21.02 | 21.09 | 96.20K |
| 2023-09-07 | 20.97 | 20.96 | ↓$0.01 (-0.05%) | 20.92 | 21.02 | 36.17K |
| 2023-09-06 | 21.40 | 21.05 | ↓$0.35 (-1.64%) | 21.05 | 21.40 | 11.87K |
| 2023-09-05 | 21.47 | 21.40 | ↓$0.07 (-0.33%) | 21.40 | 21.60 | 18.95K |
| 2023-09-01 | 21.43 | 21.50 | ↑$0.07 (0.33%) | 21.43 | 21.54 | 7.40K |
| 2023-08-31 | 21.30 | 21.37 | ↑$0.07 (0.33%) | 21.30 | 21.40 | 30.07K |
| 2023-08-30 | 21.30 | 21.31 | ↑$0.01 (0.05%) | 21.29 | 21.36 | 16.44K |
| 2023-08-29 | 21.17 | 21.26 | ↑$0.09 (0.43%) | 21.17 | 21.28 | 9.22K |
| 2023-08-28 | 21.03 | 21.17 | ↑$0.14 (0.67%) | 21.03 | 21.17 | 18.41K |
| 2023-08-25 | 20.92 | 21.07 | ↑$0.15 (0.72%) | 20.92 | 21.07 | 5.15K |
Create an account or log in to view more rows.
$CEN is it time?
$CEN my hands are made out of diamonds
$CEN The United States stock market is going to crash.
$CEN we need those buyers and volume.
$CEN due for a spike!
$CEN I would not be a bear now
$CEN the greatest stock of all time
will not bow to the shorts
oh yeah
$CEN had to buy calls
$CEN nice gap
$CEN run it!