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 )

41.56 -1.10 (-2.58%)
Streaming Delayed Price Updated: 3:59 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 (%)
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%)
Aug 03, 2020 8.063 8.189 7.975 8.115 146,929 +0.05(+0.64%)
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%)
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.