ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

43.65

+0.12

(+0.28%)

At close: 03:59PM EDT

44.28

+0.67

(+1.54%)

After hours:

04:00PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	43.57	43.76	43.46	43.65	43.65	22,200
May 20, 2024	43.33	43.74	43.32	43.53	43.53	20,400
May 17, 2024	43.08	43.46	42.79	43.27	43.27	37,900
May 16, 2024	42.67	42.88	42.66	42.73	42.73	46,500
May 15, 2024	42.75	43.21	42.46	42.61	42.61	17,900
May 14, 2024	42.40	42.61	42.23	42.51	42.51	80,100
May 13, 2024	42.31	42.70	42.31	42.47	42.47	26,800
May 10, 2024	42.48	42.48	42.23	42.26	42.26	33,400
May 09, 2024	42.19	42.45	42.09	42.36	42.36	12,300
May 08, 2024	41.54	42.10	41.54	42.09	42.09	13,000
May 07, 2024	41.50	41.98	41.49	41.74	41.74	27,800
May 06, 2024	41.43	41.54	41.18	41.46	41.46	12,800
May 03, 2024	40.90	41.24	40.74	41.16	41.16	11,900
May 02, 2024	40.36	40.94	40.20	40.76	40.76	28,400
May 01, 2024	40.50	40.73	40.34	40.46	40.46	38,600
Apr 30, 2024	41.19	41.31	40.54	40.59	40.59	16,300
Apr 29, 2024	41.17	41.52	41.11	41.42	41.42	20,400
Apr 26, 2024	41.31	41.52	41.10	41.37	41.37	16,600
Apr 25, 2024	40.87	41.41	40.79	41.30	41.30	5,300
Apr 24, 2024	41.05	41.25	40.73	41.16	41.16	16,700
Apr 23, 2024	40.70	41.21	40.68	41.07	41.07	7,100
Apr 22, 2024	40.48	40.87	40.35	40.70	40.70	18,400
Apr 19, 2024	39.53	40.65	39.36	40.32	40.32	33,900
Apr 18, 2024	38.98	39.71	38.98	39.51	39.51	21,000
Apr 17, 2024	38.72	39.23	38.61	39.02	39.02	28,600
Apr 16, 2024	38.94	39.18	38.54	38.78	38.78	17,000
Apr 15, 2024	39.96	40.15	39.03	39.09	39.09	23,900
Apr 12, 2024	40.61	41.07	39.80	39.92	39.92	21,100
Apr 11, 2024	40.83	41.40	40.45	40.61	40.61	9,300
Apr 10, 2024	40.98	41.07	40.55	40.80	40.80	12,200
Apr 09, 2024	41.45	41.61	41.14	41.22	41.22	19,300
Apr 08, 2024	41.30	41.99	41.30	41.48	41.48	25,600
Apr 05, 2024	41.34	41.37	40.72	41.32	41.32	14,100
Apr 04, 2024	41.74	41.90	41.22	41.38	41.38	28,600
Apr 03, 2024	40.87	41.56	40.85	41.37	41.37	13,800
Apr 02, 2024	40.65	40.90	40.63	40.76	40.76	36,200
Apr 01, 2024	40.74	40.86	40.59	40.63	40.63	14,900
Mar 28, 2024	40.11	40.84	40.11	40.61	40.61	24,000
Mar 27, 2024	40.03	40.03	39.79	39.96	39.96	15,700
Mar 26, 2024	39.93	39.96	39.65	39.90	39.90	15,800
Mar 25, 2024	39.70	40.17	39.70	39.99	39.99	12,100
Mar 22, 2024	39.90	39.96	39.66	39.70	39.70	17,600
Mar 21, 2024	39.51	39.99	39.41	39.90	39.90	19,700
Mar 20, 2024	39.33	39.83	39.33	39.61	39.61	14,700
Mar 19, 2024	39.05	39.38	39.01	39.33	39.33	26,600
Mar 18, 2024	38.89	39.01	38.75	38.91	38.91	20,000
Mar 15, 2024	38.19	38.82	38.19	38.75	38.75	17,400
Mar 14, 2024	38.97	38.97	38.17	38.20	38.20	16,500
Mar 13, 2024	38.98	39.27	38.95	39.02	39.02	9,400
Mar 12, 2024	38.47	38.82	38.47	38.76	38.76	21,700
Mar 11, 2024	38.26	38.60	38.26	38.57	38.57	7,900
Mar 08, 2024	38.84	38.84	38.36	38.36	38.36	19,400
Mar 07, 2024	38.82	38.92	38.67	38.67	38.67	13,800
Mar 06, 2024	38.69	38.93	38.56	38.82	38.82	15,900
Mar 05, 2024	37.94	38.36	37.94	38.29	38.29	14,000
Mar 04, 2024	37.57	37.99	37.22	37.79	37.79	20,700
Mar 01, 2024	37.18	37.87	37.18	37.66	37.66	14,900
Feb 29, 2024	36.96	37.44	36.96	37.19	37.19	44,800
Feb 28, 2024	37.43	37.63	36.89	36.94	36.94	33,100
Feb 27, 2024	37.53	37.75	37.49	37.54	37.54	17,800
Feb 26, 2024	37.27	37.65	37.20	37.54	37.54	33,500
Feb 23, 2024	37.23	37.56	37.22	37.30	37.30	29,000
Feb 22, 2024	36.70	37.49	36.70	37.37	37.37	30,900
Feb 21, 2024	36.34	37.06	36.16	36.79	36.79	49,800
Feb 21, 2024	0.67 Dividend
Feb 20, 2024	36.54	36.98	36.54	36.90	36.23	37,400
Feb 16, 2024	36.20	36.72	36.20	36.57	35.91	78,100
Feb 15, 2024	35.43	36.35	35.43	36.20	35.54	55,400
Feb 14, 2024	35.58	35.81	35.38	35.55	34.90	15,300
Feb 13, 2024	35.90	35.90	35.47	35.48	34.84	16,600
Feb 12, 2024	35.48	36.06	35.37	35.94	35.29	17,200
Feb 09, 2024	35.16	35.31	35.16	35.23	34.59	11,900
Feb 08, 2024	35.00	35.28	35.00	35.23	34.59	14,700
Feb 07, 2024	35.02	35.16	35.00	35.00	34.36	23,100
Feb 06, 2024	35.10	35.38	35.00	35.02	34.38	20,100
Feb 05, 2024	35.15	35.47	35.05	35.21	34.57	33,500
Feb 02, 2024	35.90	35.90	35.43	35.43	34.79	20,800
Feb 01, 2024	35.78	36.49	35.73	35.93	35.28	33,900
Jan 31, 2024	36.14	36.54	35.72	35.89	35.24	36,100
Jan 30, 2024	35.72	36.09	35.60	36.09	35.43	37,900
Jan 29, 2024	35.76	35.97	35.57	35.94	35.29	76,400
Jan 26, 2024	35.65	35.84	35.50	35.81	35.16	82,200
Jan 25, 2024	34.99	35.65	34.84	35.60	34.95	25,300
Jan 24, 2024	34.65	35.11	34.56	34.97	34.34	25,100
Jan 23, 2024	34.39	34.65	34.39	34.50	33.87	9,900
Jan 22, 2024	34.14	34.63	34.14	34.46	33.83	34,600
Jan 19, 2024	33.88	34.21	33.86	33.95	33.33	18,200
Jan 18, 2024	34.46	34.46	33.71	34.04	33.42	26,600
Jan 17, 2024	34.58	34.77	34.25	34.44	33.81	22,800
Jan 16, 2024	34.73	35.00	34.73	34.84	34.21	20,900
Jan 12, 2024	35.00	35.11	34.69	34.91	34.28	15,200
Jan 11, 2024	34.85	35.09	34.55	34.65	34.02	22,400
Jan 10, 2024	34.70	35.05	34.59	34.93	34.30	21,300
Jan 09, 2024	34.68	34.73	34.42	34.58	33.95	22,100
Jan 08, 2024	34.49	34.69	34.46	34.56	33.93	16,400
Jan 05, 2024	34.94	35.15	34.70	34.70	34.07	15,100
Jan 04, 2024	35.23	35.23	34.87	34.87	34.24	62,800
Jan 03, 2024	35.11	35.15	34.85	35.08	34.44	40,200
Jan 02, 2024	35.00	35.03	34.76	34.87	34.24	27,700
Dec 29, 2023	34.90	35.00	34.69	34.92	34.29	15,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,355.63-1,909.52(-1.96%)

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,355.63
-1,909.52(-1.96%)