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 )

41.86 -0.80 (-1.88%)
Streaming Delayed Price Updated: 1:36 PM 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 (%)
Oct 30, 2020 7.190 7.190 6.994 7.099 59,921 -0.13(-1.78%)
Oct 29, 2020 6.986 7.228 6.902 7.228 73,980 +0.17(+2.47%)
Oct 28, 2020 7.258 7.296 6.978 7.054 145,859 -0.35(-4.71%)
Oct 27, 2020 7.501 7.501 7.315 7.402 113,739 -0.07(-0.91%)
Oct 26, 2020 7.743 7.751 7.357 7.471 146,593 -0.27(-3.52%)
Oct 23, 2020 7.842 7.925 7.702 7.743 77,211 -0.08(-0.97%)
Oct 22, 2020 7.395 7.857 7.312 7.819 146,203 +0.38(+5.09%)
Oct 21, 2020 7.546 7.630 7.440 7.440 61,433 -0.14(-1.80%)
Oct 20, 2020 7.455 7.660 7.455 7.577 56,733 +0.11(+1.52%)
Oct 19, 2020 7.577 7.698 7.425 7.463 70,845 -0.11(-1.50%)
Oct 16, 2020 7.774 7.774 7.577 7.577 37,483 -0.20(-2.53%)
Oct 15, 2020 7.705 7.797 7.500 7.774 123,254 +0.04(+0.49%)
Oct 14, 2020 7.577 7.911 7.577 7.736 60,946 +0.13(+1.69%)
Oct 13, 2020 7.539 7.668 7.521 7.607 66,533 +0.02(+0.20%)
Oct 12, 2020 7.584 7.652 7.569 7.592 55,036 -0.05(-0.69%)
Oct 09, 2020 7.614 7.690 7.512 7.645 110,735 +0.07(+0.90%)
Oct 08, 2020 7.190 7.599 7.186 7.577 105,880 +0.45(+6.27%)
Oct 07, 2020 7.008 7.205 7.001 7.130 67,687 +0.10(+1.40%)
Oct 06, 2020 7.084 7.198 6.986 7.031 130,283 +0.02(+0.32%)
Oct 05, 2020 6.713 7.054 6.713 7.008 79,085 +0.39(+5.84%)
Oct 02, 2020 6.296 6.653 6.296 6.622 95,029 +0.09(+1.39%)
Oct 01, 2020 6.645 6.702 6.448 6.531 121,926 -0.11(-1.71%)
Sep 30, 2020 6.917 7.024 6.614 6.645 108,317 -0.23(-3.41%)
Sep 29, 2020 6.758 6.955 6.671 6.880 157,034 +0.12(+1.79%)
Sep 28, 2020 6.683 6.887 6.584 6.758 59,696 +0.17(+2.53%)
Sep 25, 2020 6.508 6.652 6.501 6.592 134,624 -0.03(-0.46%)
Sep 24, 2020 6.667 6.720 6.304 6.622 167,627 -0.05(-0.68%)
Sep 23, 2020 7.099 7.175 6.652 6.667 211,847 -0.43(-6.08%)
Sep 22, 2020 7.213 7.351 7.080 7.099 60,472 -0.07(-0.95%)
Sep 21, 2020 7.183 7.183 7.099 7.167 76,074 -0.23(-3.07%)
Sep 18, 2020 7.418 7.498 7.352 7.395 62,692 -0.08(-1.11%)
Sep 17, 2020 7.524 7.551 7.349 7.478 57,550 -0.10(-1.30%)
Sep 16, 2020 7.516 7.652 7.433 7.577 183,207 +0.12(+1.63%)
Sep 15, 2020 7.607 7.683 7.410 7.455 175,953 -0.08(-1.01%)
Sep 14, 2020 7.387 7.599 7.387 7.531 145,747 +0.14(+1.95%)
Sep 11, 2020 7.546 7.624 7.387 7.387 195,601 -0.16(-2.11%)
Sep 10, 2020 7.842 7.849 7.493 7.546 132,891 -0.24(-3.11%)
Sep 09, 2020 7.743 7.880 7.743 7.789 97,680 +0.05(+0.69%)
Sep 08, 2020 8.137 8.137 7.607 7.736 103,474 -0.56(-6.76%)
Sep 04, 2020 8.365 8.425 8.001 8.296 119,710 -0.08(-0.99%)
Sep 03, 2020 8.493 8.554 8.330 8.380 113,112 -0.22(-2.56%)
Sep 02, 2020 8.713 8.713 8.440 8.599 102,904 -0.04(-0.44%)
Sep 01, 2020 8.652 8.789 8.562 8.637 63,045 -0.07(-0.78%)
Aug 31, 2020 9.084 9.092 8.660 8.706 109,567 -0.23(-2.63%)
Aug 28, 2020 8.796 8.940 8.690 8.940 46,986 +0.13(+1.46%)
Aug 27, 2020 8.630 8.849 8.630 8.812 109,068 +0.12(+1.39%)
Aug 26, 2020 9.039 9.062 8.652 8.690 82,738 -0.36(-3.94%)
Aug 25, 2020 9.175 9.182 8.933 9.046 60,190 -0.17(-1.81%)
Aug 24, 2020 9.130 9.319 9.130 9.213 72,179 +0.09(+1.00%)
Aug 21, 2020 9.342 9.409 9.091 9.122 293,534 -0.31(-3.33%)
Aug 20, 2020 9.547 9.547 9.326 9.437 371,003 -0.09(-0.93%)
Aug 19, 2020 9.614 9.621 9.515 9.525 114,186 -0.10(-1.00%)
Aug 18, 2020 9.503 9.636 9.444 9.621 98,413 +0.04(+0.46%)
Aug 17, 2020 9.577 9.732 9.503 9.577 80,352 -0.01(-0.08%)
Aug 14, 2020 9.459 9.658 9.320 9.584 66,495 +0.04(+0.46%)
Aug 13, 2020 9.319 9.621 9.252 9.540 214,273 +0.24(+2.54%)
Aug 12, 2020 9.200 9.319 9.134 9.304 78,552 +0.27(+3.03%)
Aug 11, 2020 9.289 9.355 9.031 9.031 85,041 -0.14(-1.53%)
Aug 10, 2020 8.757 9.171 8.757 9.171 116,468 +0.43(+4.90%)
Aug 07, 2020 8.713 8.772 8.617 8.743 71,506 +0.03(+0.34%)
Aug 06, 2020 8.684 8.728 8.629 8.713 83,133 +0.07(+0.85%)
Aug 05, 2020 8.462 8.735 8.447 8.639 122,624 +0.30(+3.63%)
Aug 04, 2020 8.108 8.373 8.108 8.336 63,930 +0.22(+2.73%)
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.