ClearBridge Energy MLP Opportunity Fund Inc. (XEMOX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| May 01, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Apr 30, 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| Apr 29, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| Apr 26, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| Apr 25, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Apr 24, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 23, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Apr 22, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | - |
| Apr 19, 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| Apr 18, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| Apr 17, 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| Apr 16, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| Apr 15, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 12, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Apr 11, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Apr 10, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| Apr 09, 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| Apr 08, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Apr 05, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| Apr 04, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Apr 03, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| Apr 02, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Apr 01, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Mar 28, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| Mar 27, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Mar 26, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Mar 25, 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| Mar 22, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Mar 21, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Mar 20, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Mar 19, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Mar 18, 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| Mar 15, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Mar 14, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Mar 13, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| Mar 12, 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| Mar 11, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Mar 08, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Mar 07, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Mar 06, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| Mar 05, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Mar 04, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Mar 01, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Feb 29, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| Feb 28, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Feb 27, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 26, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 23, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Feb 22, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Feb 21, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 20, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Feb 16, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Feb 15, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Feb 14, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| Feb 13, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Feb 12, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| Feb 09, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Feb 08, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Feb 07, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Feb 06, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Feb 05, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| Feb 02, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Feb 01, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| Jan 31, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Jan 30, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Jan 29, 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Jan 26, 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| Jan 25, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Jan 24, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Jan 23, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Jan 22, 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| Jan 19, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jan 18, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jan 17, 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| Jan 16, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| Jan 12, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Jan 11, 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| Jan 10, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Jan 09, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| Jan 08, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Jan 05, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Jan 04, 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| Jan 03, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Jan 02, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 29, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Dec 28, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| Dec 27, 2023 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Dec 26, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Dec 22, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Dec 21, 2023 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| Dec 20, 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Dec 19, 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Dec 18, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Dec 15, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Dec 14, 2023 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Dec 13, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Dec 12, 2023 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| Dec 11, 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.