Advertisement
U.S. markets closed

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE - Nasdaq Real Time Price. Currency in USD
40.61+0.65 (+1.63%)
At close: 04:00PM EDT
40.61 -0.21 (-0.51%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202440.1140.8340.2240.6140.6123,993
Mar 27, 202440.0340.0339.7939.9639.9615,700
Mar 26, 202439.9339.9639.6539.9039.9015,800
Mar 25, 202439.7040.1739.7039.9939.9912,100
Mar 22, 202439.9039.9639.6639.7039.7017,600
Mar 21, 202439.5139.9939.4139.9039.9019,700
Mar 20, 202439.3339.8339.3339.6139.6114,700
Mar 19, 202439.0539.3839.0139.3339.3326,600
Mar 18, 202438.8939.0138.7538.9138.9120,000
Mar 15, 202438.1938.8238.1938.7538.7517,400
Mar 14, 202438.9738.9738.1738.2038.2016,500
Mar 13, 202438.9839.2738.9539.0239.029,400
Mar 12, 202438.4738.8238.4738.7638.7621,700
Mar 11, 202438.2638.6038.2638.5738.577,900
Mar 08, 202438.8438.8438.3638.3638.3619,400
Mar 07, 202438.8238.9238.6738.6738.6713,800
Mar 06, 202438.6938.9338.5638.8238.8215,900
Mar 05, 202437.9438.3637.9438.2938.2914,000
Mar 04, 202437.5737.9937.2237.7937.7920,700
Mar 01, 202437.1837.8737.1837.6637.6614,900
Feb 29, 202436.9637.4436.9637.1937.1944,800
Feb 28, 202437.4337.6336.8936.9436.9433,100
Feb 27, 202437.5337.7537.4937.5437.5417,800
Feb 26, 202437.2737.6537.2037.5437.5433,500
Feb 23, 202437.2337.5637.2237.3037.3029,000
Feb 22, 202436.7037.4936.7037.3737.3730,900
Feb 21, 202436.3437.0636.1636.7936.7949,800
Feb 21, 20240.67 Dividend
Feb 20, 202436.5436.9836.5436.9036.2337,400
Feb 16, 202436.2036.7236.2036.5735.9178,100
Feb 15, 202435.4336.3535.4336.2035.5455,400
Feb 14, 202435.5835.8135.3835.5534.9015,300
Feb 13, 202435.9035.9035.4735.4834.8416,600
Feb 12, 202435.4836.0635.3735.9435.2917,200
Feb 09, 202435.1635.3135.1635.2334.5911,900
Feb 08, 202435.0035.2835.0035.2334.5914,700
Feb 07, 202435.0235.1635.0035.0034.3623,100
Feb 06, 202435.1035.3835.0035.0234.3820,100
Feb 05, 202435.1535.4735.0535.2134.5733,500
Feb 02, 202435.9035.9035.4335.4334.7920,800
Feb 01, 202435.7836.4935.7335.9335.2833,900
Jan 31, 202436.1436.5435.7235.8935.2436,100
Jan 30, 202435.7236.0935.6036.0935.4337,900
Jan 29, 202435.7635.9735.5735.9435.2976,400
Jan 26, 202435.6535.8435.5035.8135.1682,200
Jan 25, 202434.9935.6534.8435.6034.9525,300
Jan 24, 202434.6535.1134.5634.9734.3425,100
Jan 23, 202434.3934.6534.3934.5033.879,900
Jan 22, 202434.1434.6334.1434.4633.8334,600
Jan 19, 202433.8834.2133.8633.9533.3318,200
Jan 18, 202434.4634.4633.7134.0433.4226,600
Jan 17, 202434.5834.7734.2534.4433.8122,800
Jan 16, 202434.7335.0034.7334.8434.2120,900
Jan 12, 202435.0035.1134.6934.9134.2815,200
Jan 11, 202434.8535.0934.5534.6534.0222,400
Jan 10, 202434.7035.0534.5934.9334.3021,300
Jan 09, 202434.6834.7334.4234.5833.9522,100
Jan 08, 202434.4934.6934.4634.5633.9316,400
Jan 05, 202434.9435.1534.7034.7034.0715,100
Jan 04, 202435.2335.2334.8734.8734.2462,800
Jan 03, 202435.1135.1534.8535.0834.4440,200
Jan 02, 202435.0035.0334.7634.8734.2427,700
Dec 29, 202334.9035.0034.6934.9234.2915,100
Dec 28, 202334.8635.0634.5634.9734.3436,800
Dec 27, 202335.0035.2034.6534.7234.0944,900
Dec 26, 202334.7135.2034.6935.0434.40176,800
Dec 22, 202333.4233.8433.0233.0932.4911,400
Dec 21, 202333.4033.7933.1533.2532.6525,700
Dec 20, 202333.9434.0033.4033.4032.7913,100
Dec 19, 202333.1433.9832.9633.6733.0638,400
Dec 18, 202333.4833.5132.9633.0232.4211,300
Dec 15, 202333.4433.5433.1033.3532.7418,300
Dec 14, 202333.2633.7233.0533.3632.7535,300
Dec 13, 202332.3733.2032.2133.1132.5126,800
Dec 12, 202333.1133.1332.4632.4731.889,700
Dec 11, 202333.8733.8733.1533.3632.7515,200
Dec 08, 202333.8834.1732.9233.7333.12130,400
Dec 07, 202333.8634.9133.8133.9133.2950,700
Dec 06, 202334.1734.5633.4733.8033.1983,600
Dec 05, 202334.7134.7134.1734.3533.7373,000
Dec 04, 202334.6134.8033.7034.4333.8039,300
Dec 01, 202334.5034.9734.5034.9434.3170,900
Nov 30, 202334.0734.6334.0734.5033.8740,600
Nov 29, 202333.2633.8433.2333.8433.2329,500
Nov 28, 202332.8333.2832.8233.1032.5076,800
Nov 27, 202332.5832.9132.5832.6932.1038,200
Nov 24, 202332.4133.0132.4132.8132.2111,000
Nov 22, 202332.2933.3732.1732.5131.9230,600
Nov 21, 202332.5933.1332.2532.7032.1117,200
Nov 21, 20230.65 Dividend
Nov 20, 202333.6133.6933.1633.3732.1319,500
Nov 17, 202333.2433.8033.1533.6132.3621,500
Nov 16, 202333.0933.3932.7033.1131.8831,900
Nov 15, 202333.0233.3732.7533.1331.8912,100
Nov 14, 202332.8333.2132.6133.0531.8247,300
Nov 13, 202332.0732.6932.0732.6431.4217,100
Nov 10, 202331.8032.4731.6732.1230.9230,500
Nov 09, 202331.3931.9931.3931.6030.4271,000
Nov 08, 202331.8531.8631.2731.3330.1656,200
Nov 07, 202332.2632.3431.9331.9730.7843,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...