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

ClearBridge Energy MLP Opportunity Fund Inc. (NY: EMO )

42.28 +0.13 (+0.31%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 24, 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 (%)
Jun 30, 2020 8.540 8.612 8.285 8.576 64,476 +0.25(+3.06%)
Jun 29, 2020 8.213 8.612 8.213 8.322 56,374 -0.04(-0.43%)
Jun 26, 2020 8.612 8.901 8.213 8.358 79,307 -0.58(-6.50%)
Jun 25, 2020 8.867 9.339 8.612 8.940 63,360 -0.07(-0.81%)
Jun 24, 2020 9.303 9.303 8.847 9.012 115,642 -0.33(-3.50%)
Jun 23, 2020 9.848 9.903 9.339 9.339 73,964 -0.40(-4.10%)
Jun 22, 2020 9.521 9.739 9.267 9.739 108,931 +0.22(+2.29%)
Jun 19, 2020 9.884 9.993 9.448 9.521 97,717 -0.11(-1.13%)
Jun 18, 2020 9.448 9.993 9.448 9.630 120,545 -0.11(-1.12%)
Jun 17, 2020 10.03 10.14 9.739 9.739 76,400 -0.22(-2.19%)
Jun 16, 2020 10.18 10.43 9.848 9.957 120,018 +0.18(+1.86%)
Jun 15, 2020 8.903 9.993 8.685 9.775 204,465 +0.40(+4.26%)
Jun 12, 2020 10.07 10.18 9.121 9.376 140,783 -0.29(-3.01%)
Jun 11, 2020 10.10 10.14 9.448 9.666 139,451 -1.38(-12.50%)
Jun 10, 2020 11.16 11.16 10.32 11.05 116,785 -0.07(-0.65%)
Jun 09, 2020 11.63 11.63 10.83 11.12 152,799 -0.58(-4.97%)
Jun 08, 2020 11.27 11.70 11.19 11.70 153,862 +0.94(+8.78%)
Jun 05, 2020 10.76 11.12 10.54 10.76 206,992 +0.44(+4.23%)
Jun 04, 2020 9.993 10.32 9.714 10.32 73,884 +0.44(+4.41%)
Jun 03, 2020 9.666 9.993 9.594 9.884 100,268 +0.36(+3.82%)
Jun 02, 2020 9.448 9.666 9.397 9.521 57,749 +0.07(+0.77%)
Jun 01, 2020 9.703 9.703 9.303 9.448 127,311 -0.22(-2.26%)
May 29, 2020 9.957 9.957 9.376 9.666 144,718 +0.00(+0.00%)
May 28, 2020 9.848 9.848 9.557 9.666 63,049 -0.15(-1.48%)
May 27, 2020 9.884 10.07 9.557 9.812 112,088 +0.04(+0.37%)
May 26, 2020 9.993 10.10 9.521 9.775 143,574 +0.18(+1.89%)
May 22, 2020 9.666 9.666 9.012 9.594 82,417 +0.07(+0.76%)
May 21, 2020 9.630 9.666 9.103 9.521 101,548 +0.04(+0.38%)
May 20, 2020 9.194 9.739 9.194 9.485 334,813 +1.44(+17.83%)
May 19, 2020 7.732 8.271 7.700 8.049 431,176 +0.32(+4.10%)
May 18, 2020 7.415 7.827 7.415 7.732 132,241 +0.54(+7.49%)
May 15, 2020 6.940 7.257 6.940 7.194 54,181 +0.35(+5.09%)
May 14, 2020 6.655 7.162 6.496 6.845 143,980 +0.00(+0.00%)
May 13, 2020 7.162 7.162 6.560 6.845 82,140 -0.25(-3.57%)
May 12, 2020 7.289 7.542 7.099 7.099 145,981 -0.06(-0.88%)
May 11, 2020 7.415 7.447 7.035 7.162 165,629 -0.25(-3.42%)
May 08, 2020 7.415 7.479 7.130 7.415 85,737 +0.25(+3.54%)
May 07, 2020 7.289 7.542 7.067 7.162 164,752 +0.00(+0.00%)
May 06, 2020 7.669 7.669 7.099 7.162 100,617 -0.44(-5.83%)
May 05, 2020 7.954 8.081 7.510 7.606 129,181 +0.06(+0.84%)
May 04, 2020 7.289 7.542 7.091 7.542 103,472 +0.10(+1.28%)
May 01, 2020 7.669 7.732 7.289 7.447 136,447 -0.38(-4.86%)
Apr 30, 2020 8.398 8.588 7.701 7.827 240,942 -0.29(-3.52%)
Apr 29, 2020 7.637 8.201 7.574 8.113 268,992 +0.82(+11.30%)
Apr 28, 2020 7.225 7.352 6.972 7.289 198,143 +0.29(+4.07%)
Apr 27, 2020 7.225 7.282 6.623 7.003 198,639 +0.13(+1.84%)
Apr 24, 2020 6.718 7.099 6.655 6.877 237,742 +0.29(+4.33%)
Apr 23, 2020 6.275 6.813 6.275 6.591 167,366 +0.44(+7.22%)
Apr 22, 2020 6.116 6.180 5.926 6.148 126,862 +0.32(+5.43%)
Apr 21, 2020 5.387 5.831 5.387 5.831 128,146 +0.13(+2.22%)
Apr 20, 2020 5.799 6.243 5.165 5.704 221,968 -0.25(-4.26%)
Apr 17, 2020 5.387 6.021 5.387 5.958 167,151 +0.44(+8.05%)
Apr 16, 2020 5.482 5.546 5.324 5.514 144,061 -0.06(-1.14%)
Apr 15, 2020 5.514 5.577 5.102 5.577 277,444 -0.03(-0.56%)
Apr 14, 2020 5.324 5.704 5.324 5.609 142,225 +0.32(+5.99%)
Apr 13, 2020 5.641 5.894 5.261 5.292 477,633 -0.22(-4.02%)
Apr 09, 2020 5.609 6.180 5.102 5.514 290,187 +0.29(+5.45%)
Apr 08, 2020 4.912 5.387 4.912 5.229 142,261 +0.29(+5.77%)
Apr 07, 2020 5.261 5.514 4.785 4.944 241,455 +0.13(+2.63%)
Apr 06, 2020 4.532 5.171 4.532 4.817 218,919 +0.06(+1.33%)
Apr 03, 2020 4.912 5.144 4.437 4.753 267,814 +0.10(+2.04%)
Apr 02, 2020 4.468 5.387 4.278 4.658 338,517 +0.57(+13.95%)
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.