ClearBridge MLP and Midstream Fund Inc (CEM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 47.34 | 47.47 | 46.83 | 46.83 | 46.83 | 14,700 |
| 13 June 2024 | 47.95 | 47.95 | 47.27 | 47.33 | 47.33 | 10,600 |
| 12 June 2024 | 47.75 | 48.00 | 47.36 | 47.83 | 47.83 | 16,600 |
| 11 June 2024 | 47.79 | 47.81 | 47.18 | 47.70 | 47.70 | 20,700 |
| 10 June 2024 | 47.33 | 48.00 | 47.33 | 47.85 | 47.85 | 16,900 |
| 07 June 2024 | 46.85 | 47.46 | 46.85 | 47.33 | 47.33 | 9,800 |
| 06 June 2024 | 46.99 | 47.43 | 46.76 | 47.18 | 47.18 | 39,900 |
| 05 June 2024 | 46.83 | 47.21 | 46.77 | 47.08 | 47.08 | 35,100 |
| 04 June 2024 | 46.61 | 46.93 | 46.38 | 46.82 | 46.82 | 35,300 |
| 03 June 2024 | 47.39 | 47.40 | 46.63 | 46.76 | 46.76 | 33,500 |
| 31 May 2024 | 46.81 | 47.37 | 45.80 | 47.29 | 47.29 | 31,700 |
| 30 May 2024 | 46.16 | 46.82 | 45.73 | 46.35 | 46.35 | 73,600 |
| 29 May 2024 | 46.73 | 46.73 | 46.27 | 46.28 | 46.28 | 80,800 |
| 28 May 2024 | 46.88 | 47.12 | 46.64 | 46.73 | 46.73 | 25,900 |
| 24 May 2024 | 46.53 | 47.03 | 46.37 | 46.70 | 46.70 | 22,500 |
| 23 May 2024 | 47.15 | 47.16 | 46.42 | 46.50 | 46.50 | 41,500 |
| 22 May 2024 | 47.69 | 47.95 | 47.05 | 47.14 | 47.14 | 86,400 |
| 22 May 2024 | 0.77 Dividend | |||||
| 21 May 2024 | 48.42 | 48.61 | 48.33 | 48.36 | 47.59 | 20,400 |
| 20 May 2024 | 48.54 | 48.61 | 48.30 | 48.55 | 47.78 | 41,300 |
| 17 May 2024 | 47.94 | 48.47 | 47.77 | 48.37 | 47.60 | 42,900 |
| 16 May 2024 | 47.45 | 47.87 | 47.45 | 47.68 | 46.92 | 34,700 |
| 15 May 2024 | 47.50 | 47.77 | 47.50 | 47.63 | 46.87 | 20,600 |
| 14 May 2024 | 47.14 | 47.47 | 47.01 | 47.43 | 46.67 | 60,300 |
| 13 May 2024 | 47.29 | 47.67 | 47.28 | 47.35 | 46.60 | 14,100 |
| 10 May 2024 | 47.36 | 47.36 | 47.15 | 47.28 | 46.53 | 47,900 |
| 09 May 2024 | 47.33 | 47.45 | 47.10 | 47.36 | 46.61 | 35,000 |
| 08 May 2024 | 46.62 | 47.14 | 46.57 | 47.14 | 46.39 | 40,700 |
| 07 May 2024 | 46.73 | 47.06 | 46.65 | 46.83 | 46.08 | 59,700 |
| 06 May 2024 | 46.10 | 46.62 | 46.05 | 46.46 | 45.72 | 22,200 |
| 03 May 2024 | 45.98 | 46.05 | 45.59 | 46.01 | 45.28 | 24,000 |
| 02 May 2024 | 45.03 | 45.72 | 44.99 | 45.66 | 44.93 | 30,300 |
| 01 May 2024 | 45.00 | 45.39 | 44.96 | 45.11 | 44.39 | 59,100 |
| 30 Apr 2024 | 45.89 | 45.93 | 45.08 | 45.08 | 44.36 | 35,100 |
| 29 Apr 2024 | 45.83 | 45.98 | 45.77 | 45.89 | 45.16 | 25,100 |
| 26 Apr 2024 | 45.83 | 46.03 | 45.61 | 45.83 | 45.10 | 27,400 |
| 25 Apr 2024 | 45.80 | 46.07 | 45.40 | 45.97 | 45.24 | 59,500 |
| 24 Apr 2024 | 45.75 | 46.02 | 45.69 | 45.98 | 45.25 | 24,400 |
| 23 Apr 2024 | 45.68 | 46.19 | 45.68 | 45.93 | 45.20 | 16,900 |
| 22 Apr 2024 | 45.66 | 45.94 | 45.26 | 45.75 | 45.02 | 31,900 |
| 19 Apr 2024 | 44.75 | 45.65 | 44.75 | 45.45 | 44.73 | 38,800 |
| 18 Apr 2024 | 44.24 | 44.84 | 44.24 | 44.73 | 44.02 | 22,800 |
| 17 Apr 2024 | 43.77 | 44.45 | 43.77 | 44.39 | 43.68 | 34,400 |
| 16 Apr 2024 | 44.05 | 44.19 | 43.58 | 43.77 | 43.07 | 26,100 |
| 15 Apr 2024 | 44.66 | 45.04 | 44.04 | 44.12 | 43.42 | 22,800 |
| 12 Apr 2024 | 45.61 | 46.12 | 44.59 | 44.59 | 43.88 | 31,800 |
| 11 Apr 2024 | 45.58 | 45.58 | 45.08 | 45.52 | 44.80 | 11,900 |
| 10 Apr 2024 | 45.67 | 45.86 | 45.50 | 45.60 | 44.87 | 12,400 |
| 09 Apr 2024 | 46.22 | 46.39 | 45.80 | 45.89 | 45.16 | 12,000 |
| 08 Apr 2024 | 46.56 | 46.59 | 46.12 | 46.27 | 45.53 | 28,400 |
| 05 Apr 2024 | 46.04 | 46.21 | 45.71 | 46.18 | 45.44 | 14,400 |
| 04 Apr 2024 | 46.40 | 46.79 | 46.02 | 46.09 | 45.36 | 20,400 |
| 03 Apr 2024 | 45.92 | 46.53 | 45.72 | 46.37 | 45.63 | 23,200 |
| 02 Apr 2024 | 45.70 | 46.02 | 45.70 | 45.99 | 45.26 | 12,000 |
| 01 Apr 2024 | 45.74 | 45.81 | 45.51 | 45.77 | 45.04 | 17,100 |
| 28 Mar 2024 | 45.34 | 45.93 | 45.34 | 45.78 | 45.05 | 14,700 |
| 27 Mar 2024 | 44.97 | 45.20 | 44.76 | 45.16 | 44.44 | 16,900 |
| 26 Mar 2024 | 44.76 | 44.76 | 44.56 | 44.64 | 43.93 | 16,500 |
| 25 Mar 2024 | 44.43 | 44.90 | 44.43 | 44.73 | 44.02 | 14,800 |
| 22 Mar 2024 | 44.84 | 45.00 | 44.49 | 44.52 | 43.81 | 11,200 |
| 21 Mar 2024 | 44.64 | 45.22 | 44.52 | 44.72 | 44.01 | 36,900 |
| 20 Mar 2024 | 44.53 | 44.96 | 44.25 | 44.78 | 44.07 | 17,100 |
| 19 Mar 2024 | 43.82 | 44.53 | 43.82 | 44.46 | 43.75 | 13,900 |
| 18 Mar 2024 | 43.94 | 44.04 | 43.73 | 43.97 | 43.27 | 12,100 |
| 15 Mar 2024 | 42.99 | 44.03 | 42.99 | 43.76 | 43.06 | 21,400 |
| 14 Mar 2024 | 43.98 | 44.30 | 43.15 | 43.21 | 42.52 | 12,900 |
| 13 Mar 2024 | 44.06 | 44.39 | 44.00 | 44.02 | 43.32 | 14,700 |
| 12 Mar 2024 | 43.65 | 43.85 | 43.65 | 43.78 | 43.08 | 15,300 |
| 11 Mar 2024 | 43.12 | 43.69 | 43.12 | 43.62 | 42.93 | 6,400 |
| 08 Mar 2024 | 43.66 | 43.80 | 43.31 | 43.31 | 42.62 | 13,000 |
| 07 Mar 2024 | 43.62 | 43.73 | 43.40 | 43.62 | 42.93 | 14,200 |
| 06 Mar 2024 | 43.44 | 43.82 | 43.44 | 43.56 | 42.87 | 22,800 |
| 05 Mar 2024 | 42.61 | 43.46 | 42.61 | 43.12 | 42.43 | 37,900 |
| 04 Mar 2024 | 42.99 | 43.15 | 42.84 | 42.89 | 42.21 | 14,500 |
| 01 Mar 2024 | 42.28 | 43.15 | 42.28 | 42.81 | 42.13 | 34,400 |
| 29 Feb 2024 | 42.20 | 42.64 | 42.01 | 42.15 | 41.48 | 51,400 |
| 28 Feb 2024 | 42.24 | 42.56 | 41.76 | 41.87 | 41.20 | 39,500 |
| 27 Feb 2024 | 42.23 | 42.62 | 42.23 | 42.33 | 41.66 | 25,200 |
| 26 Feb 2024 | 42.14 | 42.60 | 42.14 | 42.22 | 41.55 | 56,600 |
| 23 Feb 2024 | 42.53 | 42.88 | 42.45 | 42.48 | 41.80 | 15,900 |
| 22 Feb 2024 | 41.82 | 42.76 | 41.82 | 42.63 | 41.95 | 12,100 |
| 21 Feb 2024 | 41.57 | 42.20 | 41.57 | 42.04 | 41.37 | 16,100 |
| 21 Feb 2024 | 0.77 Dividend | |||||
| 20 Feb 2024 | 41.96 | 42.27 | 41.91 | 42.20 | 40.77 | 35,900 |
| 16 Feb 2024 | 41.56 | 42.12 | 41.48 | 41.97 | 40.55 | 28,500 |
| 15 Feb 2024 | 40.38 | 41.74 | 40.38 | 41.57 | 40.16 | 26,200 |
| 14 Feb 2024 | 40.56 | 40.85 | 40.46 | 40.49 | 39.12 | 17,300 |
| 13 Feb 2024 | 41.03 | 41.03 | 40.51 | 40.56 | 39.19 | 20,500 |
| 12 Feb 2024 | 40.56 | 41.25 | 40.56 | 41.09 | 39.70 | 30,400 |
| 09 Feb 2024 | 40.21 | 40.55 | 40.21 | 40.36 | 38.99 | 16,100 |
| 08 Feb 2024 | 40.03 | 40.43 | 40.00 | 40.34 | 38.97 | 21,500 |
| 07 Feb 2024 | 39.97 | 40.36 | 39.92 | 40.12 | 38.76 | 24,200 |
| 06 Feb 2024 | 40.26 | 40.47 | 40.13 | 40.17 | 38.81 | 22,400 |
| 05 Feb 2024 | 40.31 | 40.65 | 40.03 | 40.43 | 39.06 | 24,300 |
| 02 Feb 2024 | 41.07 | 41.07 | 40.49 | 40.67 | 39.29 | 31,000 |
| 01 Feb 2024 | 41.20 | 41.72 | 40.69 | 41.11 | 39.72 | 18,900 |
| 31 Jan 2024 | 41.56 | 41.75 | 41.03 | 41.09 | 39.70 | 34,000 |
| 30 Jan 2024 | 41.47 | 41.73 | 41.39 | 41.68 | 40.27 | 33,200 |
| 29 Jan 2024 | 41.15 | 41.64 | 40.86 | 41.63 | 40.22 | 28,000 |
| 26 Jan 2024 | 40.60 | 41.26 | 40.59 | 41.19 | 39.79 | 82,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.