New Zealand markets close in 3 hours 51 minutes

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
42.20-0.27 (-0.64%)
At close: 03:59PM EDT
Time period:
13 Jun 2023 - 13 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 202442.4042.5942.2042.2042.2012,761
12 Jun 202442.5443.0242.4742.4742.4721,500
11 Jun 202442.5742.8542.0342.3742.3720,800
10 Jun 202442.0342.9342.0342.6342.636,200
07 Jun 202441.8542.1841.7542.1642.169,100
06 Jun 202441.9542.2741.8242.1942.1922,800
05 Jun 202441.9742.3641.7542.0042.0010,200
04 Jun 202441.6542.3041.3441.7741.7729,800
03 Jun 202442.3042.3041.5141.6941.6924,500
31 May 202441.4142.2541.4142.2042.2028,100
30 May 202441.1141.4240.8041.0241.0283,800
29 May 202441.6641.6640.6941.1241.1291,000
28 May 202441.6541.8441.5241.6541.6525,900
24 May 202441.6842.1141.5141.6141.6130,600
23 May 202442.7643.0341.2541.5641.5657,300
22 May 202443.0443.2942.0542.6642.6640,100
22 May 20240.67 Dividend
21 May 202443.5743.7643.4643.6542.9822,200
20 May 202443.3343.7443.3243.5342.8620,400
17 May 202443.0843.4642.7943.2742.6137,900
16 May 202442.6742.8842.6642.7342.0746,500
15 May 202442.7543.2142.4642.6141.9617,900
14 May 202442.4042.6142.2342.5141.8680,100
13 May 202442.3142.7042.3142.4741.8226,800
10 May 202442.4842.4842.2342.2641.6133,400
09 May 202442.1942.4542.0942.3641.7112,300
08 May 202441.5442.1041.5442.0941.4413,000
07 May 202441.5041.9841.4941.7441.1027,800
06 May 202441.4341.5441.1841.4640.8212,800
03 May 202440.9041.2440.7441.1640.5311,900
02 May 202440.3640.9440.2040.7640.1328,400
01 May 202440.5040.7340.3440.4639.8438,600
30 Apr 202441.1941.3140.5440.5939.9716,300
29 Apr 202441.1741.5241.1141.4240.7820,400
26 Apr 202441.3141.5241.1041.3740.7316,600
25 Apr 202440.8741.4140.7941.3040.675,300
24 Apr 202441.0541.2540.7341.1640.5316,700
23 Apr 202440.7041.2140.6841.0740.447,100
22 Apr 202440.4840.8740.3540.7040.0818,400
19 Apr 202439.5340.6539.3640.3239.7033,900
18 Apr 202438.9839.7138.9839.5138.9021,000
17 Apr 202438.7239.2338.6139.0238.4228,600
16 Apr 202438.9439.1838.5438.7838.1817,000
15 Apr 202439.9640.1539.0339.0938.4923,900
12 Apr 202440.6141.0739.8039.9239.3121,100
11 Apr 202440.8341.4040.4540.6139.999,300
10 Apr 202440.9841.0740.5540.8040.1712,200
09 Apr 202441.4541.6141.1441.2240.5919,300
08 Apr 202441.3041.9941.3041.4840.8425,600
05 Apr 202441.3441.3740.7241.3240.6914,100
04 Apr 202441.7441.9041.2241.3840.7428,600
03 Apr 202440.8741.5640.8541.3740.7313,800
02 Apr 202440.6540.9040.6340.7640.1336,200
01 Apr 202440.7440.8640.5940.6340.0114,900
28 Mar 202440.1140.8440.1140.6139.9924,000
27 Mar 202440.0340.0339.7939.9639.3515,700
26 Mar 202439.9339.9639.6539.9039.2915,800
25 Mar 202439.7040.1739.7039.9939.3812,100
22 Mar 202439.9039.9639.6639.7039.0917,600
21 Mar 202439.5139.9939.4139.9039.2919,700
20 Mar 202439.3339.8339.3339.6139.0014,700
19 Mar 202439.0539.3839.0139.3338.7326,600
18 Mar 202438.8939.0138.7538.9138.3120,000
15 Mar 202438.1938.8238.1938.7538.1617,400
14 Mar 202438.9738.9738.1738.2037.6116,500
13 Mar 202438.9839.2738.9539.0238.429,400
12 Mar 202438.4738.8238.4738.7638.1721,700
11 Mar 202438.2638.6038.2638.5737.987,900
08 Mar 202438.8438.8438.3638.3637.7719,400
07 Mar 202438.8238.9238.6738.6738.0813,800
06 Mar 202438.6938.9338.5638.8238.2215,900
05 Mar 202437.9438.3637.9438.2937.7014,000
04 Mar 202437.5737.9937.2237.7937.2120,700
01 Mar 202437.1837.8737.1837.6637.0814,900
29 Feb 202436.9637.4436.9637.1936.6244,800
28 Feb 202437.4337.6336.8936.9436.3733,100
27 Feb 202437.5337.7537.4937.5436.9617,800
26 Feb 202437.2737.6537.2037.5436.9633,500
23 Feb 202437.2337.5637.2237.3036.7329,000
22 Feb 202436.7037.4936.7037.3736.8030,900
21 Feb 202436.3437.0636.1636.7936.2349,800
21 Feb 20240.67 Dividend
20 Feb 202436.5436.9836.5436.9035.6737,400
16 Feb 202436.2036.7236.2036.5735.3578,100
15 Feb 202435.4336.3535.4336.2035.0055,400
14 Feb 202435.5835.8135.3835.5534.3715,300
13 Feb 202435.9035.9035.4735.4834.3016,600
12 Feb 202435.4836.0635.3735.9434.7517,200
09 Feb 202435.1635.3135.1635.2334.0611,900
08 Feb 202435.0035.2835.0035.2334.0614,700
07 Feb 202435.0235.1635.0035.0033.8423,100
06 Feb 202435.1035.3835.0035.0233.8620,100
05 Feb 202435.1535.4735.0535.2134.0433,500
02 Feb 202435.9035.9035.4335.4334.2520,800
01 Feb 202435.7836.4935.7335.9334.7433,900
31 Jan 202436.1436.5435.7235.8934.7036,100
30 Jan 202435.7236.0935.6036.0934.8937,900
29 Jan 202435.7635.9735.5735.9434.7576,400
26 Jan 202435.6535.8435.5035.8134.6282,200
25 Jan 202434.9935.6534.8435.6034.4225,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...