ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.49

+0.99

(+2.49%)

As of 01:02PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	39.53	40.65	39.74	40.49	40.49	21,847
18 Apr 2024	38.98	39.71	38.98	39.51	39.51	21,000
17 Apr 2024	38.72	39.23	38.61	39.02	39.02	28,600
16 Apr 2024	38.94	39.18	38.54	38.78	38.78	17,000
15 Apr 2024	39.96	40.15	39.03	39.09	39.09	23,900
12 Apr 2024	40.61	41.07	39.80	39.92	39.92	21,100
11 Apr 2024	40.83	41.40	40.45	40.61	40.61	9,300
10 Apr 2024	40.98	41.07	40.55	40.80	40.80	12,200
09 Apr 2024	41.45	41.61	41.14	41.22	41.22	19,300
08 Apr 2024	41.30	41.99	41.30	41.48	41.48	25,600
05 Apr 2024	41.34	41.37	40.72	41.32	41.32	14,100
04 Apr 2024	41.74	41.90	41.22	41.38	41.38	28,600
03 Apr 2024	40.87	41.56	40.85	41.37	41.37	13,800
02 Apr 2024	40.65	40.90	40.63	40.76	40.76	36,200
01 Apr 2024	40.74	40.86	40.59	40.63	40.63	14,900
28 Mar 2024	40.11	40.84	40.11	40.61	40.61	24,000
27 Mar 2024	40.03	40.03	39.79	39.96	39.96	15,700
26 Mar 2024	39.93	39.96	39.65	39.90	39.90	15,800
25 Mar 2024	39.70	40.17	39.70	39.99	39.99	12,100
22 Mar 2024	39.90	39.96	39.66	39.70	39.70	17,600
21 Mar 2024	39.51	39.99	39.41	39.90	39.90	19,700
20 Mar 2024	39.33	39.83	39.33	39.61	39.61	14,700
19 Mar 2024	39.05	39.38	39.01	39.33	39.33	26,600
18 Mar 2024	38.89	39.01	38.75	38.91	38.91	20,000
15 Mar 2024	38.19	38.82	38.19	38.75	38.75	17,400
14 Mar 2024	38.97	38.97	38.17	38.20	38.20	16,500
13 Mar 2024	38.98	39.27	38.95	39.02	39.02	9,400
12 Mar 2024	38.47	38.82	38.47	38.76	38.76	21,700
11 Mar 2024	38.26	38.60	38.26	38.57	38.57	7,900
08 Mar 2024	38.84	38.84	38.36	38.36	38.36	19,400
07 Mar 2024	38.82	38.92	38.67	38.67	38.67	13,800
06 Mar 2024	38.69	38.93	38.56	38.82	38.82	15,900
05 Mar 2024	37.94	38.36	37.94	38.29	38.29	14,000
04 Mar 2024	37.57	37.99	37.22	37.79	37.79	20,700
01 Mar 2024	37.18	37.87	37.18	37.66	37.66	14,900
29 Feb 2024	36.96	37.44	36.96	37.19	37.19	44,800
28 Feb 2024	37.43	37.63	36.89	36.94	36.94	33,100
27 Feb 2024	37.53	37.75	37.49	37.54	37.54	17,800
26 Feb 2024	37.27	37.65	37.20	37.54	37.54	33,500
23 Feb 2024	37.23	37.56	37.22	37.30	37.30	29,000
22 Feb 2024	36.70	37.49	36.70	37.37	37.37	30,900
21 Feb 2024	36.34	37.06	36.16	36.79	36.79	49,800
21 Feb 2024	0.67 Dividend
20 Feb 2024	36.54	36.98	36.54	36.90	36.23	37,400
16 Feb 2024	36.20	36.72	36.20	36.57	35.91	78,100
15 Feb 2024	35.43	36.35	35.43	36.20	35.54	55,400
14 Feb 2024	35.58	35.81	35.38	35.55	34.90	15,300
13 Feb 2024	35.90	35.90	35.47	35.48	34.84	16,600
12 Feb 2024	35.48	36.06	35.37	35.94	35.29	17,200
09 Feb 2024	35.16	35.31	35.16	35.23	34.59	11,900
08 Feb 2024	35.00	35.28	35.00	35.23	34.59	14,700
07 Feb 2024	35.02	35.16	35.00	35.00	34.36	23,100
06 Feb 2024	35.10	35.38	35.00	35.02	34.38	20,100
05 Feb 2024	35.15	35.47	35.05	35.21	34.57	33,500
02 Feb 2024	35.90	35.90	35.43	35.43	34.79	20,800
01 Feb 2024	35.78	36.49	35.73	35.93	35.28	33,900
31 Jan 2024	36.14	36.54	35.72	35.89	35.24	36,100
30 Jan 2024	35.72	36.09	35.60	36.09	35.43	37,900
29 Jan 2024	35.76	35.97	35.57	35.94	35.29	76,400
26 Jan 2024	35.65	35.84	35.50	35.81	35.16	82,200
25 Jan 2024	34.99	35.65	34.84	35.60	34.95	25,300
24 Jan 2024	34.65	35.11	34.56	34.97	34.34	25,100
23 Jan 2024	34.39	34.65	34.39	34.50	33.87	9,900
22 Jan 2024	34.14	34.63	34.14	34.46	33.83	34,600
19 Jan 2024	33.88	34.21	33.86	33.95	33.33	18,200
18 Jan 2024	34.46	34.46	33.71	34.04	33.42	26,600
17 Jan 2024	34.58	34.77	34.25	34.44	33.81	22,800
16 Jan 2024	34.73	35.00	34.73	34.84	34.21	20,900
12 Jan 2024	35.00	35.11	34.69	34.91	34.28	15,200
11 Jan 2024	34.85	35.09	34.55	34.65	34.02	22,400
10 Jan 2024	34.70	35.05	34.59	34.93	34.30	21,300
09 Jan 2024	34.68	34.73	34.42	34.58	33.95	22,100
08 Jan 2024	34.49	34.69	34.46	34.56	33.93	16,400
05 Jan 2024	34.94	35.15	34.70	34.70	34.07	15,100
04 Jan 2024	35.23	35.23	34.87	34.87	34.24	62,800
03 Jan 2024	35.11	35.15	34.85	35.08	34.44	40,200
02 Jan 2024	35.00	35.03	34.76	34.87	34.24	27,700
29 Dec 2023	34.90	35.00	34.69	34.92	34.29	15,100
28 Dec 2023	34.86	35.06	34.56	34.97	34.34	36,800
27 Dec 2023	35.00	35.20	34.65	34.72	34.09	44,900
26 Dec 2023	34.71	35.20	34.69	35.04	34.40	176,800
22 Dec 2023	33.42	33.84	33.02	33.09	32.49	11,400
21 Dec 2023	33.40	33.79	33.15	33.25	32.65	25,700
20 Dec 2023	33.94	34.00	33.40	33.40	32.79	13,100
19 Dec 2023	33.14	33.98	32.96	33.67	33.06	38,400
18 Dec 2023	33.48	33.51	32.96	33.02	32.42	11,300
15 Dec 2023	33.44	33.54	33.10	33.35	32.74	18,300
14 Dec 2023	33.26	33.72	33.05	33.36	32.75	35,300
13 Dec 2023	32.37	33.20	32.21	33.11	32.51	26,800
12 Dec 2023	33.11	33.13	32.46	32.47	31.88	9,700
11 Dec 2023	33.87	33.87	33.15	33.36	32.75	15,200
08 Dec 2023	33.88	34.17	32.92	33.73	33.12	130,400
07 Dec 2023	33.86	34.91	33.81	33.91	33.29	50,700
06 Dec 2023	34.17	34.56	33.47	33.80	33.19	83,600
05 Dec 2023	34.71	34.71	34.17	34.35	33.73	73,000
04 Dec 2023	34.61	34.80	33.70	34.43	33.80	39,300
01 Dec 2023	34.50	34.97	34.50	34.94	34.31	70,900
30 Nov 2023	34.07	34.63	34.07	34.50	33.87	40,600
29 Nov 2023	33.26	33.84	33.23	33.84	33.23	29,500
28 Nov 2023	32.83	33.28	32.82	33.10	32.50	76,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6424-0.0001(-0.02%)

OIL83.50+0.77(+0.93%)

GOLD2,413.50+15.50(+0.65%)

Bitcoin AUD99,895.55+1,129.15(+1.14%)

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6424
-0.0001(-0.02%)

OIL
83.50
+0.77(+0.93%)

GOLD
2,413.50
+15.50(+0.65%)

Bitcoin AUD
99,895.55
+1,129.15(+1.14%)