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 )

43.27 +0.54 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.823 8.898 8.560 8.861 62,405 +0.26(+3.06%)
Jun 29, 2020 8.485 8.898 8.485 8.598 54,564 -0.04(-0.43%)
Jun 26, 2020 8.898 9.196 8.485 8.635 76,760 -0.60(-6.50%)
Jun 25, 2020 9.161 9.649 8.898 9.236 61,325 -0.08(-0.81%)
Jun 24, 2020 9.612 9.612 9.140 9.311 111,927 -0.34(-3.50%)
Jun 23, 2020 10.17 10.23 9.649 9.649 71,589 -0.41(-4.10%)
Jun 22, 2020 9.837 10.06 9.574 10.06 105,432 +0.23(+2.29%)
Jun 19, 2020 10.21 10.32 9.762 9.837 94,578 -0.11(-1.13%)
Jun 18, 2020 9.762 10.32 9.762 9.950 116,673 -0.11(-1.12%)
Jun 17, 2020 10.36 10.48 10.06 10.06 73,946 -0.23(-2.19%)
Jun 16, 2020 10.51 10.78 10.17 10.29 116,163 +0.19(+1.86%)
Jun 15, 2020 9.199 10.32 8.973 10.10 197,898 +0.41(+4.26%)
Jun 12, 2020 10.40 10.51 9.424 9.687 136,261 -0.30(-3.01%)
Jun 11, 2020 10.44 10.48 9.762 9.987 134,972 -1.43(-12.50%)
Jun 10, 2020 11.53 11.53 10.66 11.41 113,034 -0.08(-0.65%)
Jun 09, 2020 12.01 12.01 11.19 11.49 147,891 -0.60(-4.97%)
Jun 08, 2020 11.64 12.09 11.56 12.09 148,920 +0.98(+8.78%)
Jun 05, 2020 11.11 11.49 10.89 11.11 200,343 +0.45(+4.23%)
Jun 04, 2020 10.32 10.66 10.04 10.66 71,511 +0.45(+4.41%)
Jun 03, 2020 9.987 10.32 9.912 10.21 97,048 +0.38(+3.82%)
Jun 02, 2020 9.762 9.987 9.709 9.837 55,894 +0.08(+0.77%)
Jun 01, 2020 10.02 10.02 9.612 9.762 123,222 -0.23(-2.26%)
May 29, 2020 10.29 10.29 9.687 9.987 140,070 +0.00(+0.00%)
May 28, 2020 10.17 10.17 9.874 9.987 61,024 -0.15(-1.48%)
May 27, 2020 10.21 10.40 9.874 10.14 108,488 +0.04(+0.37%)
May 26, 2020 10.32 10.44 9.837 10.10 138,963 +0.19(+1.89%)
May 22, 2020 9.987 9.987 9.311 9.912 79,769 +0.08(+0.76%)
May 21, 2020 9.950 9.987 9.405 9.837 98,287 +0.04(+0.38%)
May 20, 2020 9.499 10.06 9.499 9.799 324,059 +0.51(+5.45%)
May 19, 2020 8.927 9.549 8.890 9.293 373,487 +0.37(+4.10%)
May 18, 2020 8.561 9.036 8.561 8.927 114,547 +0.62(+7.49%)
May 15, 2020 8.012 8.378 8.012 8.305 46,932 +0.40(+5.09%)
May 14, 2020 7.683 8.268 7.500 7.902 124,716 +0.00(+0.00%)
May 13, 2020 8.268 8.268 7.573 7.902 71,150 -0.29(-3.57%)
May 12, 2020 8.414 8.707 8.195 8.195 126,450 -0.07(-0.88%)
May 11, 2020 8.561 8.597 8.122 8.268 143,468 -0.29(-3.42%)
May 08, 2020 8.561 8.634 8.232 8.561 74,266 +0.29(+3.54%)
May 07, 2020 8.414 8.707 8.158 8.268 142,709 +0.00(+0.00%)
May 06, 2020 8.853 8.853 8.195 8.268 87,155 -0.51(-5.83%)
May 05, 2020 9.183 9.329 8.671 8.780 111,897 +0.07(+0.84%)
May 04, 2020 8.414 8.707 8.186 8.707 89,627 +0.11(+1.28%)
May 01, 2020 8.853 8.927 8.414 8.597 118,191 -0.44(-4.86%)
Apr 30, 2020 9.695 9.914 8.890 9.036 208,705 -0.33(-3.52%)
Apr 29, 2020 8.817 9.468 8.744 9.366 233,002 +0.95(+11.30%)
Apr 28, 2020 8.341 8.488 8.049 8.414 171,632 +0.33(+4.07%)
Apr 27, 2020 8.341 8.407 7.646 8.085 172,062 +0.15(+1.84%)
Apr 24, 2020 7.756 8.195 7.683 7.939 205,933 +0.33(+4.33%)
Apr 23, 2020 7.244 7.866 7.244 7.610 144,973 +0.51(+7.22%)
Apr 22, 2020 7.061 7.134 6.841 7.097 109,888 +0.37(+5.43%)
Apr 21, 2020 6.219 6.732 6.219 6.732 111,000 +0.15(+2.22%)
Apr 20, 2020 6.695 7.207 5.963 6.585 192,270 -0.29(-4.26%)
Apr 17, 2020 6.219 6.951 6.219 6.878 144,787 +0.51(+8.05%)
Apr 16, 2020 6.329 6.402 6.146 6.366 124,786 -0.07(-1.14%)
Apr 15, 2020 6.366 6.439 5.891 6.439 240,323 -0.04(-0.57%)
Apr 14, 2020 6.146 6.585 6.146 6.475 123,196 +0.37(+5.99%)
Apr 13, 2020 6.512 6.805 6.073 6.110 413,728 -0.26(-4.02%)
Apr 09, 2020 6.475 7.134 5.890 6.366 251,362 +0.33(+5.45%)
Apr 08, 2020 5.671 6.219 5.671 6.036 123,227 +0.33(+5.77%)
Apr 07, 2020 6.073 6.366 5.524 5.707 209,150 +0.15(+2.63%)
Apr 06, 2020 5.232 5.970 5.232 5.561 189,629 +0.07(+1.33%)
Apr 03, 2020 5.671 5.938 5.122 5.488 231,982 +0.11(+2.04%)
Apr 02, 2020 5.158 6.219 4.939 5.378 293,225 +0.66(+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.