Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearBridge American Energy MLP Fund Inc. (NY: CBA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 7.970 8.014 7.926 8.006 152,718 -0.01(-0.11%)
May 30, 2017 8.138 8.165 7.997 8.014 137,910 -0.17(-2.05%)
May 26, 2017 8.200 8.253 8.147 8.182 117,239 -0.04(-0.43%)
May 25, 2017 8.288 8.368 8.191 8.217 232,758 -0.10(-1.17%)
May 24, 2017 8.341 8.368 8.253 8.315 124,178 -0.02(-0.21%)
May 23, 2017 8.279 8.332 8.253 8.332 129,770 +0.11(+1.29%)
May 22, 2017 8.288 8.315 8.191 8.226 153,044 +0.01(+0.11%)
May 19, 2017 8.209 8.279 8.165 8.217 183,625 +0.08(+0.98%)
May 18, 2017 8.103 8.147 8.023 8.138 212,891 +0.01(+0.11%)
May 17, 2017 8.235 8.253 8.103 8.129 159,144 -0.08(-0.97%)
May 16, 2017 8.304 8.321 8.209 8.209 170,634 -0.06(-0.73%)
May 15, 2017 8.381 8.398 8.252 8.269 117,185 +0.06(+0.74%)
May 12, 2017 8.157 8.217 8.148 8.209 112,966 +0.10(+1.17%)
May 11, 2017 8.191 8.200 8.114 8.114 153,669 -0.04(-0.53%)
May 10, 2017 8.191 8.230 8.127 8.157 232,991 -0.01(-0.11%)
May 09, 2017 8.191 8.222 8.097 8.165 192,946 -0.06(-0.74%)
May 08, 2017 8.183 8.243 8.148 8.226 124,176 +0.03(+0.42%)
May 05, 2017 8.044 8.191 7.993 8.191 154,921 +0.15(+1.83%)
May 04, 2017 8.269 8.269 8.010 8.044 211,403 -0.28(-3.32%)
May 03, 2017 8.425 8.425 8.295 8.321 137,113 -0.07(-0.82%)
May 02, 2017 8.468 8.488 8.364 8.390 112,991 -0.02(-0.21%)
May 01, 2017 8.477 8.485 8.381 8.407 135,581 -0.03(-0.31%)
Apr 28, 2017 8.511 8.511 8.399 8.433 161,832 +0.02(+0.21%)
Apr 27, 2017 8.554 8.615 8.416 8.416 135,977 -0.15(-1.72%)
Apr 26, 2017 8.546 8.641 8.537 8.563 192,869 +0.01(+0.10%)
Apr 25, 2017 8.373 8.563 8.373 8.554 128,573 +0.17(+2.06%)
Apr 24, 2017 8.459 8.477 8.373 8.381 134,879 +0.02(+0.21%)
Apr 21, 2017 8.381 8.425 8.330 8.364 186,021 +0.00(+0.00%)
Apr 20, 2017 8.407 8.407 8.312 8.364 155,786 -0.03(-0.31%)
Apr 19, 2017 8.485 8.506 8.373 8.390 125,101 -0.09(-1.02%)
Apr 18, 2017 8.407 8.494 8.364 8.477 119,112 +0.05(+0.62%)
Apr 17, 2017 8.520 8.520 8.416 8.425 152,969 -0.08(-0.91%)
Apr 13, 2017 8.511 8.582 8.468 8.502 177,885 +0.00(+0.00%)
Apr 12, 2017 8.511 8.554 8.459 8.502 268,649 -0.02(-0.20%)
Apr 11, 2017 8.572 8.572 8.477 8.520 129,227 -0.03(-0.30%)
Apr 10, 2017 8.632 8.632 8.537 8.546 141,913 -0.02(-0.20%)
Apr 07, 2017 8.623 8.640 8.554 8.563 153,647 -0.02(-0.27%)
Apr 06, 2017 8.546 8.618 8.530 8.586 122,585 +0.09(+1.08%)
Apr 05, 2017 8.615 8.684 8.494 8.494 195,857 -0.07(-0.81%)
Apr 04, 2017 8.546 8.589 8.485 8.563 165,068 -0.01(-0.10%)
Apr 03, 2017 8.606 8.614 8.468 8.572 80,471 +0.00(+0.00%)
Mar 31, 2017 8.416 8.572 8.407 8.572 76,446 +0.14(+1.64%)
Mar 30, 2017 8.416 8.485 8.407 8.433 162,290 +0.02(+0.21%)
Mar 29, 2017 8.269 8.416 8.258 8.416 110,313 +0.19(+2.31%)
Mar 28, 2017 8.226 8.278 8.183 8.226 173,039 +0.04(+0.53%)
Mar 27, 2017 8.191 8.209 8.131 8.183 194,117 -0.05(-0.63%)
Mar 24, 2017 8.217 8.269 8.191 8.235 186,965 +0.04(+0.53%)
Mar 23, 2017 8.114 8.252 8.105 8.191 150,970 +0.11(+1.39%)
Mar 22, 2017 8.079 8.131 8.036 8.079 188,337 -0.03(-0.32%)
Mar 21, 2017 8.252 8.253 8.088 8.105 129,253 -0.12(-1.47%)
Mar 20, 2017 8.217 8.338 8.165 8.226 214,148 +0.01(+0.11%)
Mar 17, 2017 8.235 8.249 8.191 8.217 288,107 +0.03(+0.42%)
Mar 16, 2017 8.321 8.330 8.180 8.183 456,364 -0.10(-1.15%)
Mar 15, 2017 8.200 8.286 8.148 8.278 183,757 +0.13(+1.59%)
Mar 14, 2017 8.252 8.252 8.131 8.148 136,336 -0.19(-2.28%)
Mar 13, 2017 8.356 8.390 8.330 8.338 118,370 -0.01(-0.10%)
Mar 10, 2017 8.260 8.347 8.183 8.347 213,236 +0.07(+0.84%)
Mar 09, 2017 8.373 8.382 8.105 8.278 351,600 -0.16(-1.84%)
Mar 08, 2017 8.632 8.658 8.416 8.433 342,020 -0.22(-2.50%)
Mar 07, 2017 8.658 8.672 8.641 8.649 96,881 -0.01(-0.10%)
Mar 06, 2017 8.675 8.709 8.623 8.658 121,919 -0.03(-0.30%)
Mar 03, 2017 8.693 8.710 8.641 8.684 123,970 +0.04(+0.50%)
Mar 02, 2017 8.675 8.736 8.641 8.641 153,283 -0.05(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.