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 )

41.83 -0.83 (-1.95%)
Streaming Delayed Price Updated: 1:46 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 (%)
Mar 31, 2020 4.353 4.857 4.293 4.677 223,139 +0.40(+9.24%)
Mar 30, 2020 4.533 4.569 3.993 4.281 174,699 -0.43(-9.16%)
Mar 27, 2020 4.929 5.036 4.317 4.713 171,147 -0.76(-13.82%)
Mar 26, 2020 5.612 5.684 4.713 5.468 386,953 +0.25(+4.83%)
Mar 25, 2020 4.497 5.360 4.137 5.216 229,183 +0.79(+17.89%)
Mar 24, 2020 4.425 4.677 4.065 4.425 254,991 +0.54(+13.89%)
Mar 23, 2020 4.137 4.173 3.490 3.885 500,642 -0.04(-0.92%)
Mar 20, 2020 3.418 4.785 2.958 3.921 996,555 +1.04(+36.25%)
Mar 19, 2020 2.950 3.238 2.554 2.878 545,785 +0.30(+11.69%)
Mar 18, 2020 4.857 4.893 2.554 2.577 332,918 -2.71(-51.27%)
Mar 17, 2020 6.691 6.835 5.288 5.288 284,776 -1.51(-22.22%)
Mar 16, 2020 7.807 7.807 6.691 6.799 294,194 -1.87(-21.58%)
Mar 13, 2020 8.526 8.670 7.699 8.670 274,246 +1.04(+13.68%)
Mar 12, 2020 9.677 9.821 7.627 7.627 478,145 -3.27(-30.03%)
Mar 11, 2020 11.30 11.62 10.79 10.90 657,431 -0.94(-7.90%)
Mar 10, 2020 13.63 13.63 8.670 11.84 1,027,289 -0.83(-6.53%)
Mar 09, 2020 16.37 16.37 12.27 12.66 510,313 -7.41(-36.92%)
Mar 06, 2020 21.30 21.30 19.86 20.07 296,234 -1.83(-8.37%)
Mar 05, 2020 22.52 22.52 21.59 21.91 213,026 -0.83(-3.64%)
Mar 04, 2020 23.17 23.24 22.48 22.74 176,722 +0.18(+0.80%)
Mar 03, 2020 23.82 24.32 22.16 22.56 361,688 -1.04(-4.42%)
Mar 02, 2020 22.84 23.76 22.51 23.60 270,080 +1.12(+4.96%)
Feb 28, 2020 22.38 22.48 21.09 22.48 349,549 -0.40(-1.73%)
Feb 27, 2020 23.74 23.89 21.76 22.88 294,695 -1.55(-6.33%)
Feb 26, 2020 25.51 25.54 24.39 24.43 190,427 -1.15(-4.50%)
Feb 25, 2020 27.05 27.16 25.38 25.58 145,459 -1.44(-5.33%)
Feb 24, 2020 27.81 27.84 26.99 27.02 145,294 -1.30(-4.57%)
Feb 21, 2020 28.92 28.96 28.24 28.31 98,068 -0.61(-2.11%)
Feb 20, 2020 29.21 29.21 28.74 28.92 108,434 +0.04(+0.12%)
Feb 19, 2020 28.92 28.99 28.75 28.89 142,909 +0.10(+0.36%)
Feb 18, 2020 28.68 28.89 28.61 28.78 101,565 +0.07(+0.24%)
Feb 14, 2020 28.85 29.06 28.71 28.71 158,321 -0.10(-0.36%)
Feb 13, 2020 28.78 28.85 28.54 28.82 215,012 +0.31(+1.10%)
Feb 12, 2020 28.54 28.68 28.23 28.50 137,116 +0.28(+0.99%)
Feb 11, 2020 28.22 28.26 27.98 28.22 103,289 +0.24(+0.87%)
Feb 10, 2020 28.50 28.50 27.98 27.98 132,964 -0.49(-1.72%)
Feb 07, 2020 28.61 28.75 28.26 28.47 74,771 -0.17(-0.61%)
Feb 06, 2020 29.03 29.13 28.59 28.64 53,738 -0.31(-1.09%)
Feb 05, 2020 28.82 29.31 28.82 28.96 80,616 +0.45(+1.59%)
Feb 04, 2020 28.15 28.85 28.15 28.50 171,908 +0.49(+1.75%)
Feb 03, 2020 28.01 28.26 27.84 28.01 82,664 +0.00(+0.00%)
Jan 31, 2020 28.22 28.47 27.88 28.01 92,013 -0.49(-1.72%)
Jan 30, 2020 28.40 28.50 28.01 28.50 108,728 -0.10(-0.37%)
Jan 29, 2020 28.96 28.99 28.57 28.61 52,058 -0.07(-0.24%)
Jan 28, 2020 28.78 28.98 28.52 28.68 113,426 +0.07(+0.24%)
Jan 27, 2020 28.71 28.85 28.50 28.61 66,326 -0.56(-1.92%)
Jan 24, 2020 29.76 29.82 29.10 29.17 57,729 -0.63(-2.11%)
Jan 23, 2020 29.80 29.87 29.40 29.80 60,277 -0.14(-0.47%)
Jan 22, 2020 30.50 30.53 29.80 29.94 88,836 -0.56(-1.83%)
Jan 21, 2020 31.02 31.02 30.39 30.50 77,007 -0.66(-2.13%)
Jan 17, 2020 31.44 31.44 31.02 31.16 49,666 -0.14(-0.45%)
Jan 16, 2020 31.34 31.41 31.23 31.30 59,087 +0.10(+0.34%)
Jan 15, 2020 31.23 31.30 31.06 31.20 80,170 +0.00(+0.00%)
Jan 14, 2020 31.02 31.20 30.90 31.20 41,017 +0.35(+1.13%)
Jan 13, 2020 30.50 30.88 30.36 30.85 49,666 +0.45(+1.50%)
Jan 10, 2020 30.60 30.60 30.25 30.39 47,178 -0.21(-0.69%)
Jan 09, 2020 30.71 30.74 30.29 30.60 51,991 -0.14(-0.46%)
Jan 08, 2020 30.99 31.30 30.53 30.74 67,244 -0.21(-0.68%)
Jan 07, 2020 30.95 30.99 30.53 30.95 106,797 +0.10(+0.34%)
Jan 06, 2020 30.53 30.99 30.46 30.85 111,203 +0.56(+1.85%)
Jan 03, 2020 30.08 30.29 29.83 30.29 57,129 +0.45(+1.52%)
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.