Nasdaq - Delayed Quote USD

Center Coast Brookfield Midstream Foc A (CCCAX)

6.47
-0.34
(-4.99%)
As of 8:08:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.476.476.476.476.47-
Apr 2, 20256.816.816.816.816.81-
Apr 1, 20256.746.746.746.746.74-
Mar 31, 20256.716.716.716.716.71-
Mar 28, 20256.716.716.716.716.71-
Mar 27, 20256.716.716.716.716.71-
Mar 26, 20256.776.776.776.776.77-
Mar 25, 20256.796.796.796.796.79-
Mar 24, 20256.816.816.816.816.81-
Mar 21, 20256.696.696.696.696.69-
Mar 20, 2025 0.03 Dividend
Mar 20, 20256.766.766.766.766.76-
Mar 19, 20256.776.776.776.776.74-
Mar 18, 20256.686.686.686.686.65-
Mar 17, 20256.716.716.716.716.68-
Mar 14, 20256.586.586.586.586.55-
Mar 13, 20256.426.426.426.426.39-
Mar 12, 20256.486.486.486.486.45-
Mar 11, 20256.376.376.376.376.34-
Mar 10, 20256.336.336.336.336.30-
Mar 7, 20256.356.356.356.356.32-
Mar 6, 20256.326.326.326.326.29-
Mar 5, 20256.446.446.446.446.41-
Mar 4, 20256.496.496.496.496.46-
Mar 3, 20256.636.636.636.636.60-
Feb 28, 20256.716.716.716.716.68-
Feb 27, 20256.546.546.546.546.51-
Feb 26, 20256.596.596.596.596.56-
Feb 25, 20256.556.556.556.556.52-
Feb 24, 20256.626.626.626.626.59-
Feb 21, 20256.676.676.676.676.64-
Feb 20, 2025 0.03 Dividend
Feb 20, 20256.776.776.776.776.74-
Feb 19, 20256.816.816.816.816.75-
Feb 18, 20256.836.836.836.836.77-
Feb 14, 20256.746.746.746.746.68-
Feb 13, 20256.746.746.746.746.68-
Feb 12, 20256.636.636.636.636.57-
Feb 11, 20256.726.726.726.726.66-
Feb 10, 20256.776.776.776.776.71-
Feb 7, 20256.706.706.706.706.64-
Feb 6, 20256.726.726.726.726.66-
Feb 5, 20256.856.856.856.856.79-
Feb 4, 20256.776.776.776.776.71-
Feb 3, 20256.756.756.756.756.69-
Jan 31, 20256.666.666.666.666.60-
Jan 30, 20256.846.846.846.846.78-
Jan 29, 20256.726.726.726.726.66-
Jan 28, 20256.696.696.696.696.63-
Jan 27, 20256.616.616.616.616.55-
Jan 24, 20256.916.916.916.916.85-
Jan 23, 2025 0.03 Dividend
Jan 23, 20256.936.936.936.936.87-
Jan 22, 20256.966.966.966.966.87-
Jan 21, 20257.097.097.097.097.00-
Jan 17, 20256.976.976.976.976.88-
Jan 16, 20256.946.946.946.946.85-
Jan 15, 20256.836.836.836.836.74-
Jan 14, 20256.796.796.796.796.70-
Jan 13, 20256.616.616.616.616.52-
Jan 10, 20256.546.546.546.546.45-
Jan 8, 20256.606.606.606.606.51-
Jan 7, 20256.506.506.506.506.41-
Jan 6, 20256.526.526.526.526.43-
Jan 3, 20256.536.536.536.536.44-
Jan 2, 20256.506.506.506.506.41-
Dec 31, 20246.386.386.386.386.30-
Dec 30, 20246.366.366.366.366.28-
Dec 27, 2024 0.03 Dividend
Dec 27, 20246.326.326.326.326.24-
Dec 26, 20246.366.366.366.366.25-
Dec 24, 20246.456.456.456.456.34-
Dec 23, 20246.356.356.356.356.24-
Dec 20, 20246.306.306.306.306.19-
Dec 19, 20246.186.186.186.186.07-
Dec 18, 20246.166.166.166.166.05-
Dec 17, 20246.346.346.346.346.23-
Dec 16, 20246.376.376.376.376.26-
Dec 13, 20246.476.476.476.476.36-
Dec 12, 20246.506.506.506.506.38-
Dec 11, 20246.496.496.496.496.37-
Dec 10, 20246.426.426.426.426.31-
Dec 9, 20246.466.466.466.466.35-
Dec 6, 20246.636.636.636.636.51-
Dec 5, 20246.686.686.686.686.56-
Dec 4, 20246.626.626.626.626.50-
Dec 3, 20246.686.686.686.686.56-
Dec 2, 20246.696.696.696.696.57-
Nov 29, 20246.846.846.846.846.72-
Nov 27, 20246.726.726.726.726.60-
Nov 26, 20246.686.686.686.686.56-
Nov 25, 20246.626.626.626.626.50-
Nov 22, 20246.716.716.716.716.59-
Nov 21, 20246.676.676.676.676.55-
Nov 20, 2024 0.03 Dividend
Nov 20, 20246.536.536.536.536.41-
Nov 19, 20246.546.546.546.546.39-
Nov 18, 20246.486.486.486.486.34-
Nov 15, 20246.406.406.406.406.26-
Nov 14, 20246.336.336.336.336.19-
Nov 13, 20246.286.286.286.286.14-
Nov 12, 20246.316.316.316.316.17-
Nov 11, 20246.366.366.366.366.22-
Nov 8, 20246.316.316.316.316.17-
Nov 7, 20246.306.306.306.306.16-
Nov 6, 20246.256.256.256.256.11-
Nov 5, 20246.076.076.076.075.93-
Nov 4, 20245.965.965.965.965.83-
Nov 1, 20245.915.915.915.915.78-
Oct 31, 20245.955.955.955.955.82-
Oct 30, 20245.935.935.935.935.80-
Oct 29, 20245.915.915.915.915.78-
Oct 28, 20245.925.925.925.925.79-
Oct 25, 20245.955.955.955.955.82-
Oct 24, 2024 0.03 Dividend
Oct 24, 20245.975.975.975.975.84-
Oct 23, 20245.975.975.975.975.81-
Oct 22, 20245.985.985.985.985.82-
Oct 21, 20245.975.975.975.975.81-
Oct 18, 20246.006.006.006.005.84-
Oct 17, 20245.985.985.985.985.82-
Oct 16, 20245.995.995.995.995.83-
Oct 15, 20245.965.965.965.965.80-
Oct 14, 20246.026.026.026.025.86-
Oct 11, 20246.016.016.016.015.85-
Oct 10, 20245.945.945.945.945.78-
Oct 9, 20245.945.945.945.945.78-
Oct 8, 20245.895.895.895.895.73-
Oct 7, 20245.945.945.945.945.78-
Oct 4, 20245.955.955.955.955.79-
Oct 3, 20245.915.915.915.915.75-
Oct 2, 20245.855.855.855.855.69-
Oct 1, 20245.815.815.815.815.65-
Sep 30, 20245.755.755.755.755.59-
Sep 27, 20245.755.755.755.755.59-
Sep 26, 20245.715.715.715.715.55-
Sep 25, 20245.825.825.825.825.66-
Sep 24, 20245.845.845.845.845.68-
Sep 23, 20245.845.845.845.845.68-
Sep 20, 20245.775.775.775.775.61-
Sep 19, 2024 0.03 Dividend
Sep 19, 20245.765.765.765.765.60-
Sep 18, 20245.795.795.795.795.60-
Sep 17, 20245.815.815.815.815.62-
Sep 16, 20245.815.815.815.815.62-
Sep 13, 20245.775.775.775.775.58-
Sep 12, 20245.715.715.715.715.53-
Sep 11, 20245.665.665.665.665.48-
Sep 10, 20245.665.665.665.665.48-
Sep 9, 20245.665.665.665.665.48-
Sep 6, 20245.675.675.675.675.49-
Sep 5, 20245.735.735.735.735.55-
Sep 4, 20245.695.695.695.695.51-
Sep 3, 20245.735.735.735.735.55-
Aug 30, 20245.775.775.775.775.58-
Aug 29, 20245.735.735.735.735.55-
Aug 28, 20245.665.665.665.665.48-
Aug 27, 20245.705.705.705.705.52-
Aug 26, 20245.735.735.735.735.55-
Aug 23, 20245.715.715.715.715.53-
Aug 22, 2024 0.03 Dividend
Aug 22, 20245.655.655.655.655.47-
Aug 21, 20245.675.675.675.675.46-
Aug 20, 20245.675.675.675.675.46-
Aug 19, 20245.755.755.755.755.54-
Aug 16, 20245.705.705.705.705.49-
Aug 15, 20245.645.645.645.645.43-
Aug 14, 20245.615.615.615.615.40-
Aug 13, 20245.525.525.525.525.31-
Aug 12, 20245.525.525.525.525.31-
Aug 9, 20245.565.565.565.565.35-
Aug 8, 20245.615.615.615.615.40-
Aug 7, 20245.505.505.505.505.29-
Aug 6, 20245.525.525.525.525.31-
Aug 5, 20245.385.385.385.385.18-
Aug 2, 20245.515.515.515.515.30-
Aug 1, 20245.615.615.615.615.40-
Jul 31, 20245.645.645.645.645.43-
Jul 30, 20245.645.645.645.645.43-
Jul 29, 20245.595.595.595.595.38-
Jul 26, 20245.615.615.615.615.40-
Jul 25, 20245.555.555.555.555.34-
Jul 24, 2024 0.03 Dividend
Jul 24, 20245.585.585.585.585.37-
Jul 23, 20245.715.715.715.715.47-
Jul 22, 20245.755.755.755.755.51-
Jul 19, 20245.715.715.715.715.47-
Jul 18, 20245.685.685.685.685.44-
Jul 17, 20245.645.645.645.645.40-
Jul 16, 20245.645.645.645.645.40-
Jul 15, 20245.635.635.635.635.39-
Jul 12, 20245.605.605.605.605.36-
Jul 11, 20245.575.575.575.575.33-
Jul 10, 20245.565.565.565.565.32-
Jul 9, 20245.555.555.555.555.31-
Jul 8, 20245.555.555.555.555.31-
Jul 5, 20245.555.555.555.555.31-
Jul 3, 20245.595.595.595.595.35-
Jul 2, 20245.565.565.565.565.32-
Jul 1, 20245.535.535.535.535.30-
Jun 28, 20245.515.515.515.515.28-
Jun 27, 20245.485.485.485.485.25-
Jun 26, 20245.465.465.465.465.23-
Jun 25, 20245.485.485.485.485.25-
Jun 24, 20245.465.465.465.465.23-
Jun 21, 2024 0.03 Dividend
Jun 21, 20245.365.365.365.365.13-
Jun 20, 20245.395.395.395.395.13-
Jun 18, 20245.325.325.325.325.07-
Jun 17, 20245.285.285.285.285.03-
Jun 14, 20245.265.265.265.265.01-
Jun 13, 20245.315.315.315.315.06-
Jun 12, 20245.335.335.335.335.08-
Jun 11, 20245.325.325.325.325.07-
Jun 10, 20245.365.365.365.365.10-
Jun 7, 20245.305.305.305.305.05-
Jun 6, 20245.315.315.315.315.06-
Jun 5, 20245.285.285.285.285.03-
Jun 4, 20245.265.265.265.265.01-
Jun 3, 20245.245.245.245.244.99-
May 31, 20245.305.305.305.305.05-
May 30, 20245.225.225.225.224.97-
May 29, 20245.215.215.215.214.96-
May 28, 20245.265.265.265.265.01-
May 24, 20245.255.255.255.255.00-
May 23, 2024 0.03 Dividend
May 23, 20245.245.245.245.244.99-
May 22, 20245.345.345.345.345.06-
May 21, 20245.425.425.425.425.13-
May 20, 20245.435.435.435.435.14-
May 17, 20245.395.395.395.395.10-
May 16, 20245.355.355.355.355.07-
May 15, 20245.365.365.365.365.08-
May 14, 20245.365.365.365.365.08-
May 13, 20245.335.335.335.335.05-
May 10, 20245.345.345.345.345.06-
May 9, 20245.345.345.345.345.06-
May 8, 20245.315.315.315.315.03-
May 7, 20245.285.285.285.285.00-
May 6, 20245.275.275.275.274.99-
May 3, 20245.245.245.245.244.96-
May 2, 20245.225.225.225.224.94-
May 1, 20245.155.155.155.154.88-
Apr 30, 20245.205.205.205.204.92-
Apr 29, 20245.315.315.315.315.03-
Apr 26, 20245.285.285.285.285.00-
Apr 25, 20245.295.295.295.295.01-
Apr 24, 20245.285.285.285.285.00-
Apr 23, 2024 0.03 Dividend
Apr 23, 20245.265.265.265.264.98-
Apr 22, 20245.275.275.275.274.96-
Apr 19, 20245.245.245.245.244.93-
Apr 18, 20245.165.165.165.164.86-
Apr 17, 20245.125.125.125.124.82-
Apr 16, 20245.095.095.095.094.79-
Apr 15, 20245.135.135.135.134.83-
Apr 12, 20245.195.195.195.194.89-
Apr 11, 20245.265.265.265.264.95-
Apr 10, 20245.285.285.285.284.97-
Apr 9, 20245.315.315.315.315.00-
Apr 8, 20245.345.345.345.345.03-
Apr 5, 20245.345.345.345.345.03-
Apr 4, 20245.335.335.335.335.02-

Related Tickers

FSHCX Fidelity Select Health Care Svcs Port
115.81
+1.87%
 
CNFRX Columbia Bond Inst2
29.93
+0.84%
 
CNDAX Columbia Bond A
30.01
+0.84%
 
UMMDX Columbia Bond Fund - S
30.01
+0.84%
 
UMMGX Columbia Bond Fund
30.01
+0.84%
 
CBFYX Columbia Bond Inst3
30.07
+0.84%
 
CNPIX Consumer Staples UltraSector ProFund Inv
78.24
+0.81%
 
CNPSX Consumer Staples UltraSector ProFund Svc
67.93
+0.80%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
108.96
+0.79%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
25.92
+0.78%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.46
+0.78%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
25.98
+0.78%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.00
+0.78%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.47
+0.72%
 
GLIFX Lazard Global Listed Infrastructure Portfolio
16.82
+0.72%
 
GLFOX Lazard Global Listed Infrastructure Portfolio
16.83
+0.72%
 
PTIMX Performance Trust Municipal Bond Instl
22.57
+0.67%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.84
+0.64%
 
CCXYX Columbia Strategic California Municipal Income Fund
26.98
+0.63%
 
JIMEX Johnson Institutional Intermediate Bd F
15.11
+0.60%
 
CLDRX Calvert Core Bond Income R6
15.90
+0.57%
 
CLDIX Calvert Core Bond I
15.91
+0.57%
 
VCOBX Vanguard Core Bond Fund
18.14
+0.55%
 
SIUPX Guggenheim Core Bond Fund P
16.49
+0.55%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.10
+0.52%
 
CLDAX Calvert Core Bond A
15.88
+0.51%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.45
+0.49%
 
SIUSX Guggenheim Core Bond Fund A
16.47
+0.49%
 
GIBAX Guggenheim Total Return Bond A
23.98
+0.46%
 
GIBRX Guggenheim Total Return Bond R6
24.02
+0.46%
 
PTIAX Performance Trust Total Return Bd Inst
19.94
+0.45%
 
PTAOX Performance Trust Total Return Bd A
19.96
+0.45%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
+0.42%
 
AIFRX abrdn Global Infrastructure Instl
24.13
+0.37%
 
GMODX GMO Opportunistic Income Fund
24.45
+0.33%
 
CDSIX Calvert Short Duration Income Fund
15.86
+0.32%
 
CDSRX Calvert Short Duration Income R6
15.86
+0.32%
 
CPHUX Columbia Strategic Income Inst3
21.39
+0.28%
 
LSIZX Columbia Strategic Income Inst
21.47
+0.28%
 
CTIVX Columbia Strategic Income Inst2
21.49
+0.28%
 
VGCAX Vanguard Global Credit Bond Admiral
19.13
+0.26%
 
CSDAX Calvert Short Duration Income A
15.75
+0.25%
 
MGBIX AMG GW&K ESG Bond I
21.85
+0.23%
 
GILPX Guggenheim Limited Duration P
24.59
+0.20%
 
GILDX Guggenheim Limited Duration A
24.60
+0.20%
 
ARINX Archer Income
18.16
+0.17%
 
GIKRX Guggenheim Limited Duration R6
24.58
+0.16%
 
GILHX Guggenheim Limited Duration Instl
24.59
+0.16%
 
INIIX VanEck International Investors Gold I
19.83
+0.15%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
+0.13%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
MAIIX iShares MSCI EAFE International Index Fund
16.20
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LIPAX BlackRock LifePath Index 2050 Fund
22.29
0.00%
 
LIHIX BlackRock LifePath Index 2045 Fund
21.51
0.00%
 
BSPAX iShares S&P 500 Index Investor A
631.26
0.00%
 
BSPIX iShares S&P 500 Index Institutional
631.37
0.00%
 
WFSPX iShares S&P 500 Index K
631.52
0.00%
 
SHISX BlackRock Health Sciences Opps Svc
63.74
0.00%
 
BSTSX BlackRock Technology Opportunities Svc
56.06
0.00%
 
BMCKX BlackRock Advantage Large Cap Gr K
21.91
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LIVIX BlackRock LifePath Index 2055 Instl
23.07
0.00%
 
BSPGX iShares S&P 500 Index G
631.51
0.00%
 
LIKKX BlackRock LifePath Index 2040 Fund
20.02
0.00%
 
LIVPX BlackRock LifePath Index 2055 Inv P
22.95
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LIPPX BlackRock LifePath Index 2050 Fund
22.26
0.00%
 
SHSAX BlackRock Health Sciences Opps Inv A
63.37
0.00%
 
BGSIX BlackRock Technology Opportunities Fund
60.66
0.00%
 
BGSRX BlackRock Technology Opportunities Fund
54.47
0.00%
 
SHSCX BlackRock Health Sciences Opps Inv C
50.63
0.00%
 
SHSKX BlackRock Health Sciences Opps K
68.43
0.00%
 
BHSRX BlackRock Health Sciences Opportunities Portfolio
61.05
0.00%
 
GMOLX GMO Opportunistic Income Fund
24.39
+0.33%
 
APDIX Artisan International Fund
29.50
0.00%
 
BTMKX iShares MSCI EAFE Intl Idx K
16.23
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GBATX GMO Strategic Opportunities Allc III
16.72
-2.34%
 
GAAAX GMO Opportunistic Income R6
24.35
+0.33%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LIHKX BlackRock LifePath Index 2045 Fund
21.54
0.00%
 
BSPSX iShares S&P 500 Index Service
631.23
0.00%
 
BGSAX BlackRock Technology Opportunities Fund
54.63
0.00%
 
SHSSX BlackRock Health Sciences Opps Instl
68.30
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LIPIX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LIPKX BlackRock LifePath Index 2050 Fund
22.36
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LIVAX BlackRock LifePath Index 2055 Inv A
23.01
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%