ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock (EMO)

51.26
-0.36 (-0.70%)
NYSE· Last Trade: Aug 3rd, 4:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock (EMO)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202651.7451.7950.7651.6238,46751.62
7/30/202651.0951.2450.3851.0430,40751.04
7/29/202650.8351.4750.4050.4339,63250.43
7/28/202651.3951.7450.6450.7836,70750.78
7/27/202651.5052.2451.0351.4944,64651.49
7/24/202652.8453.2352.7552.7616,52352.76
7/23/202653.0453.2352.6452.9941,36152.63
7/22/202652.5153.1052.0852.9839,75452.62
7/21/202653.0453.0452.2152.4948,04952.13
7/20/202652.8153.1252.2652.8820,96152.52
7/17/202653.0053.0052.1152.6834,92552.32
7/16/202652.0452.9352.0452.6860,48152.32
7/15/202652.6052.6451.9851.9830,33151.63
7/14/202652.0952.4851.6452.3448,59051.98
7/13/202651.0051.8050.8551.6435,72251.29
7/10/202650.4350.8349.9850.6147,98450.27
7/09/202650.6050.8750.2850.5139,40350.17
7/08/202651.2851.2949.9850.5937,07850.25
7/07/202649.2950.9849.2950.3091,52349.96
7/06/202649.8150.0249.2049.2527,19848.92
7/02/202649.2849.7749.1449.2839,82548.95
7/01/202649.8650.0549.1249.3635,86649.02
6/30/202650.1750.1749.6050.1052,16549.76
6/29/202649.5749.9049.1249.7451,11949.40
6/26/202649.7049.9049.4249.5723,54549.23
6/25/202649.2149.4949.0049.4259,47249.08
6/24/202649.5049.5148.8149.0745,88848.74
6/23/202649.1049.7549.0049.7581,77749.41
6/22/202649.3949.5448.5249.4871,63648.79
6/18/202648.5249.0048.2548.8247,94348.14
6/17/202648.7549.3748.5048.6558,22547.97
6/16/202649.1549.4349.1049.1030,62848.41
6/15/202649.8949.9649.3349.4355,17448.74
6/12/202649.6650.7848.8650.2927,84649.58
6/11/202651.3551.3950.1750.2459,61849.54
6/10/202650.0151.1550.0150.7633,04850.05
6/09/202650.1050.3549.7250.0644,97849.36
6/08/202650.0550.4950.0550.3034,35149.59
6/05/202650.6450.6850.1650.2651,36249.56
6/04/202649.4450.2249.4450.1452,19149.44
6/03/202650.2250.7549.7549.8966,11349.19
6/02/202649.7750.0049.7350.0058,63149.30
6/01/202649.6350.1349.5049.5947,86248.89
5/29/202650.9850.9849.4049.5477,91748.85
5/28/202650.2050.9550.0050.5339,18649.82
5/27/202651.0151.0150.2550.3078,74849.59
5/26/202651.8951.9751.0951.2760,59450.55
5/22/202651.5652.1150.8551.9943,31851.26
5/21/202652.1352.3551.6651.9139,75251.18
5/20/202652.7053.1152.1352.2541,40451.16
5/19/202652.3552.9151.8952.8081,98551.70
5/18/202652.2052.3251.7552.2553,44151.16
5/15/202652.2552.5051.2952.4030,08251.31
5/14/202650.6852.0050.6851.9974,59950.91
5/13/202651.2251.2550.0050.4341,44349.38
5/12/202650.2750.4850.0550.4755,05849.42
5/11/202649.8150.2549.3249.9972,51748.95
5/08/202649.6849.8749.4049.4038,95448.37
5/07/202649.5049.9748.6549.8757,64548.83
5/06/202650.6350.7649.5449.5473,08548.51
5/05/202651.7451.7451.1551.2067,91150.13
5/04/202651.2751.6551.0351.4175,59150.34