Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearbridge Energy MLP Fund Inc. (NY: CEM )

47.03 -0.11 (-0.23%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 23, 2024 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 (%)
Apr 30, 2020 12.43 12.96 12.00 12.11 199,569 -0.07(-0.58%)
Apr 29, 2020 11.61 12.36 11.43 12.18 235,993 +0.92(+8.20%)
Apr 28, 2020 10.83 11.75 10.70 11.26 215,806 +0.50(+4.62%)
Apr 27, 2020 10.76 11.33 10.50 10.76 165,229 +0.04(+0.33%)
Apr 24, 2020 10.65 11.15 10.40 10.72 173,301 +0.21(+2.03%)
Apr 23, 2020 10.23 10.69 9.952 10.51 134,959 +0.85(+8.82%)
Apr 22, 2020 9.375 9.800 9.268 9.659 186,259 +0.43(+4.62%)
Apr 21, 2020 8.558 9.446 8.522 9.233 179,239 +0.11(+1.17%)
Apr 20, 2020 8.700 9.872 8.522 9.126 396,750 -0.53(-5.51%)
Apr 17, 2020 8.913 9.659 8.913 9.659 121,992 +0.85(+9.68%)
Apr 16, 2020 9.091 9.172 8.594 8.807 146,720 -0.18(-1.98%)
Apr 15, 2020 8.771 9.162 8.345 8.984 285,765 -0.25(-2.69%)
Apr 14, 2020 8.842 9.410 8.775 9.233 525,220 +0.53(+6.12%)
Apr 13, 2020 9.659 10.33 8.594 8.700 223,446 -0.21(-2.39%)
Apr 09, 2020 9.410 10.12 8.025 8.913 363,528 +0.18(+2.03%)
Apr 08, 2020 8.380 8.913 8.167 8.736 214,051 +0.67(+8.37%)
Apr 07, 2020 8.416 8.913 7.990 8.061 197,568 +0.43(+5.58%)
Apr 06, 2020 7.564 8.132 7.386 7.635 233,493 -0.18(-2.27%)
Apr 03, 2020 8.203 8.522 7.351 7.812 332,072 +0.00(+0.00%)
Apr 02, 2020 7.173 8.274 6.925 7.812 450,985 +1.03(+15.18%)
Apr 01, 2020 6.285 6.889 5.895 6.782 584,621 +0.28(+4.37%)
Mar 31, 2020 6.179 6.747 6.037 6.498 456,041 +0.39(+6.40%)
Mar 30, 2020 6.250 6.534 5.576 6.108 297,522 -0.78(-11.34%)
Mar 27, 2020 7.102 7.173 6.711 6.889 213,430 -0.57(-7.62%)
Mar 26, 2020 7.670 8.345 7.173 7.457 586,068 +0.25(+3.45%)
Mar 25, 2020 6.996 7.812 6.569 7.209 290,703 +0.64(+9.73%)
Mar 24, 2020 6.285 7.102 6.037 6.569 357,874 +0.92(+16.35%)
Mar 23, 2020 5.788 6.037 4.936 5.646 519,687 -0.14(-2.45%)
Mar 20, 2020 4.545 7.031 4.474 5.788 733,730 +1.78(+44.25%)
Mar 19, 2020 3.054 5.042 2.947 4.013 595,490 +1.10(+37.80%)
Mar 18, 2020 6.108 6.392 2.663 2.912 932,041 -4.40(-60.19%)
Mar 17, 2020 8.842 8.842 7.102 7.315 766,931 -1.60(-17.93%)
Mar 16, 2020 10.40 10.76 8.736 8.913 563,669 -3.12(-25.96%)
Mar 13, 2020 12.14 12.61 10.40 12.04 448,939 +0.67(+5.94%)
Mar 12, 2020 14.03 14.03 11.15 11.36 415,480 -4.62(-28.89%)
Mar 11, 2020 16.73 17.22 15.70 15.98 332,328 -1.60(-9.09%)
Mar 10, 2020 20.60 20.60 14.81 17.58 667,528 -2.13(-10.81%)
Mar 09, 2020 22.16 22.79 19.53 19.71 278,671 -7.95(-28.75%)
Mar 06, 2020 28.76 28.83 27.31 27.66 205,996 -1.99(-6.71%)
Mar 05, 2020 30.25 30.54 29.47 29.65 133,315 -1.21(-3.91%)
Mar 04, 2020 31.28 31.57 30.61 30.86 138,594 +0.14(+0.46%)
Mar 03, 2020 32.56 32.96 30.33 30.72 259,267 -1.56(-4.84%)
Mar 02, 2020 31.43 32.78 31.17 32.28 195,747 +1.28(+4.12%)
Feb 28, 2020 30.50 31.18 29.69 31.00 326,581 -0.18(-0.57%)
Feb 27, 2020 31.92 32.05 29.97 31.18 195,648 -1.53(-4.67%)
Feb 26, 2020 33.81 34.52 32.70 32.70 146,335 -1.28(-3.76%)
Feb 25, 2020 35.62 35.94 33.95 33.98 149,717 -1.63(-4.59%)
Feb 24, 2020 36.22 36.22 35.44 35.62 120,403 -1.63(-4.39%)
Feb 21, 2020 37.96 37.96 37.04 37.25 51,562 -0.71(-1.87%)
Feb 20, 2020 38.24 38.46 37.50 37.96 102,447 +0.05(+0.14%)
Feb 19, 2020 38.43 38.43 37.77 37.91 85,901 -0.10(-0.27%)
Feb 18, 2020 37.77 38.01 37.53 38.01 59,881 +0.17(+0.46%)
Feb 14, 2020 37.67 38.01 37.56 37.84 73,910 +0.03(+0.09%)
Feb 13, 2020 37.67 37.98 37.46 37.80 61,076 +0.21(+0.55%)
Feb 12, 2020 37.60 37.98 37.18 37.60 72,091 +0.45(+1.21%)
Feb 11, 2020 37.49 37.49 36.94 37.15 60,336 -0.07(-0.19%)
Feb 10, 2020 37.25 37.32 36.56 37.22 146,168 -0.14(-0.37%)
Feb 07, 2020 37.46 37.46 36.87 37.35 91,736 -0.31(-0.83%)
Feb 06, 2020 38.29 38.29 37.46 37.67 66,586 -0.48(-1.27%)
Feb 05, 2020 37.91 38.56 37.86 38.15 94,944 +0.73(+1.94%)
Feb 04, 2020 36.84 37.67 36.73 37.42 259,838 +1.14(+3.14%)
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.