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 )

41.63 -1.03 (-2.41%)
Streaming Delayed Price Updated: 3:03 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 (%)
Jul 31, 2020 8.071 8.085 7.890 8.063 131,907 -0.09(-1.09%)
Jul 30, 2020 8.122 8.159 7.945 8.152 97,847 -0.04(-0.45%)
Jul 29, 2020 7.960 8.233 7.894 8.189 81,191 +0.33(+4.23%)
Jul 28, 2020 7.857 8.078 7.768 7.857 78,667 -0.12(-1.48%)
Jul 27, 2020 8.085 8.159 7.938 7.975 74,237 -0.18(-2.26%)
Jul 24, 2020 8.307 8.311 8.085 8.159 109,264 -0.15(-1.78%)
Jul 23, 2020 8.270 8.344 8.159 8.307 66,967 -0.04(-0.44%)
Jul 22, 2020 8.418 8.455 8.270 8.344 64,730 -0.15(-1.74%)
Jul 21, 2020 8.159 8.565 8.122 8.492 112,965 +0.41(+5.02%)
Jul 20, 2020 7.938 8.233 7.938 8.085 47,121 +0.04(+0.46%)
Jul 17, 2020 7.975 8.307 7.975 8.049 62,243 -0.04(-0.46%)
Jul 16, 2020 8.196 8.381 8.049 8.085 75,553 -0.15(-1.79%)
Jul 15, 2020 7.901 8.270 7.901 8.233 107,566 +0.44(+5.69%)
Jul 14, 2020 7.753 7.938 7.679 7.790 91,129 -0.04(-0.47%)
Jul 13, 2020 8.233 8.233 7.827 7.827 70,324 -0.37(-4.50%)
Jul 10, 2020 7.753 8.196 7.753 8.196 80,471 +0.18(+2.30%)
Jul 09, 2020 8.381 8.676 8.012 8.012 137,478 -0.48(-5.65%)
Jul 08, 2020 8.381 8.649 8.381 8.492 73,284 +0.04(+0.44%)
Jul 07, 2020 8.233 8.528 8.159 8.455 60,609 +0.15(+1.78%)
Jul 06, 2020 8.787 9.008 8.233 8.307 93,694 -0.37(-4.26%)
Jul 02, 2020 8.676 8.824 8.565 8.676 95,667 +0.07(+0.86%)
Jul 01, 2020 8.898 9.082 8.528 8.602 33,884 -0.11(-1.27%)
Jun 30, 2020 8.676 8.750 8.418 8.713 63,462 +0.26(+3.06%)
Jun 29, 2020 8.344 8.750 8.344 8.455 55,489 -0.04(-0.43%)
Jun 26, 2020 8.750 9.043 8.344 8.492 78,061 -0.59(-6.50%)
Jun 25, 2020 9.008 9.488 8.750 9.082 62,365 -0.07(-0.81%)
Jun 24, 2020 9.451 9.451 8.988 9.156 113,825 -0.33(-3.50%)
Jun 23, 2020 10.01 10.06 9.488 9.488 72,802 -0.41(-4.10%)
Jun 22, 2020 9.673 9.894 9.415 9.894 107,219 +0.22(+2.29%)
Jun 19, 2020 10.04 10.15 9.599 9.673 96,181 -0.11(-1.13%)
Jun 18, 2020 9.599 10.15 9.599 9.784 118,651 -0.11(-1.12%)
Jun 17, 2020 10.19 10.30 9.894 9.894 75,199 -0.22(-2.19%)
Jun 16, 2020 10.34 10.60 10.01 10.12 118,132 +0.18(+1.86%)
Jun 15, 2020 9.045 10.15 8.824 9.931 201,252 +0.41(+4.26%)
Jun 12, 2020 10.23 10.34 9.267 9.525 138,570 -0.30(-3.01%)
Jun 11, 2020 10.26 10.30 9.599 9.821 137,260 -1.40(-12.50%)
Jun 10, 2020 11.33 11.33 10.49 11.22 114,950 -0.07(-0.65%)
Jun 09, 2020 11.81 11.81 11.00 11.30 150,398 -0.59(-4.97%)
Jun 08, 2020 11.45 11.89 11.37 11.89 151,444 +0.96(+8.78%)
Jun 05, 2020 10.93 11.30 10.71 10.93 203,739 +0.44(+4.23%)
Jun 04, 2020 10.15 10.49 9.869 10.49 72,723 +0.44(+4.41%)
Jun 03, 2020 9.821 10.15 9.747 10.04 98,693 +0.37(+3.82%)
Jun 02, 2020 9.599 9.821 9.547 9.673 56,841 +0.07(+0.77%)
Jun 01, 2020 9.858 9.858 9.451 9.599 125,310 -0.22(-2.26%)
May 29, 2020 10.12 10.12 9.525 9.821 142,444 +0.00(+0.00%)
May 28, 2020 10.01 10.01 9.710 9.821 62,058 -0.15(-1.48%)
May 27, 2020 10.04 10.23 9.710 9.968 110,326 +0.04(+0.37%)
May 26, 2020 10.15 10.26 9.673 9.931 141,318 +0.18(+1.89%)
May 22, 2020 9.821 9.821 9.156 9.747 81,121 +0.07(+0.76%)
May 21, 2020 9.784 9.821 9.248 9.673 99,953 +0.04(+0.38%)
May 20, 2020 9.341 9.894 9.341 9.636 329,551 +0.50(+5.45%)
May 19, 2020 8.778 9.389 8.742 9.138 379,817 +0.36(+4.10%)
May 18, 2020 8.418 8.886 8.418 8.778 116,489 +0.61(+7.49%)
May 15, 2020 7.879 8.238 7.879 8.166 47,727 +0.40(+5.09%)
May 14, 2020 7.555 8.130 7.375 7.771 126,830 +0.00(+0.00%)
May 13, 2020 8.130 8.131 7.447 7.771 72,356 -0.29(-3.57%)
May 12, 2020 8.274 8.562 8.058 8.058 128,593 -0.07(-0.88%)
May 11, 2020 8.418 8.454 7.986 8.130 145,900 -0.29(-3.42%)
May 08, 2020 8.418 8.490 8.094 8.418 75,524 +0.29(+3.54%)
May 07, 2020 8.274 8.562 8.022 8.130 145,128 +0.00(+0.00%)
May 06, 2020 8.706 8.706 8.058 8.130 88,632 -0.50(-5.83%)
May 05, 2020 9.030 9.174 8.526 8.634 113,793 +0.07(+0.84%)
May 04, 2020 8.274 8.562 8.050 8.562 91,147 +0.11(+1.28%)
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.