New Zealand markets closed

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

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