Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearBridge Energy MLP Opportunity Fund Inc. (NY: EMO )

42.15 +0.44 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.050 2.053 2.021 2.045 911,707 -0.01(-0.58%)
May 30, 2012 2.081 2.081 2.037 2.057 922,080 -0.03(-1.41%)
May 29, 2012 2.058 2.086 2.051 2.086 695,927 +0.04(+2.03%)
May 25, 2012 2.032 2.045 2.011 2.045 655,954 +0.03(+1.30%)
May 24, 2012 2.032 2.045 2.002 2.018 1,066,629 -0.02(-0.91%)
May 23, 2012 2.069 2.069 2.022 2.037 841,273 -0.02(-1.06%)
May 22, 2012 2.081 2.081 2.047 2.059 1,111,922 -0.00(-0.21%)
May 21, 2012 2.051 2.086 2.049 2.063 1,086,561 +0.03(+1.40%)
May 18, 2012 2.073 2.081 2.020 2.035 1,435,372 -0.04(-1.95%)
May 17, 2012 2.134 2.141 2.057 2.075 866,378 -0.05(-2.41%)
May 16, 2012 2.155 2.155 2.121 2.127 628,899 -0.05(-2.11%)
May 15, 2012 2.163 2.189 2.163 2.172 865,526 +0.00(+0.10%)
May 14, 2012 2.169 2.180 2.165 2.170 486,236 -0.02(-0.85%)
May 11, 2012 2.182 2.194 2.177 2.189 450,529 +0.01(+0.40%)
May 10, 2012 2.194 2.201 2.174 2.180 825,553 +0.00(+0.10%)
May 09, 2012 2.172 2.178 2.159 2.178 491,849 +0.00(+0.00%)
May 08, 2012 2.188 2.191 2.156 2.178 571,017 -0.01(-0.60%)
May 07, 2012 2.188 2.192 2.171 2.191 840,843 -0.00(-0.15%)
May 04, 2012 2.201 2.201 2.157 2.194 1,110,933 -0.01(-0.45%)
May 03, 2012 2.215 2.223 2.190 2.204 860,912 -0.02(-0.69%)
May 02, 2012 2.208 2.219 2.196 2.219 863,201 +0.01(+0.40%)
May 01, 2012 2.202 2.217 2.199 2.211 781,120 +0.01(+0.65%)
Apr 30, 2012 2.201 2.208 2.190 2.196 743,143 -0.00(-0.20%)
Apr 27, 2012 2.201 2.206 2.189 2.201 859,291 +0.01(+0.25%)
Apr 26, 2012 2.194 2.202 2.186 2.195 1,016,319 +0.00(+0.00%)
Apr 25, 2012 2.201 2.202 2.188 2.195 1,007,603 -0.01(-0.35%)
Apr 24, 2012 2.210 2.212 2.184 2.203 1,183,373 -0.02(-0.74%)
Apr 23, 2012 2.202 2.219 2.181 2.219 833,765 +0.03(+1.30%)
Apr 20, 2012 2.201 2.211 2.183 2.191 889,349 +0.00(+0.05%)
Apr 19, 2012 2.193 2.202 2.184 2.190 1,620,929 +0.01(+0.25%)
Apr 18, 2012 2.208 2.208 2.178 2.184 877,538 -0.01(-0.45%)
Apr 17, 2012 2.194 2.208 2.188 2.194 486,850 +0.01(+0.30%)
Apr 16, 2012 2.223 2.223 2.171 2.188 897,900 -0.02(-0.89%)
Apr 13, 2012 2.210 2.215 2.186 2.207 567,071 +0.00(+0.05%)
Apr 12, 2012 2.212 2.214 2.191 2.206 689,775 +0.00(+0.05%)
Apr 11, 2012 2.215 2.215 2.187 2.205 610,624 +0.01(+0.30%)
Apr 10, 2012 2.195 2.204 2.172 2.199 1,138,254 +0.00(+0.10%)
Apr 09, 2012 2.190 2.205 2.187 2.196 599,033 -0.01(-0.30%)
Apr 05, 2012 2.200 2.217 2.195 2.203 540,758 -0.00(-0.05%)
Apr 04, 2012 2.217 2.217 2.189 2.204 836,658 -0.01(-0.59%)
Apr 03, 2012 2.243 2.250 2.192 2.217 1,193,572 -0.01(-0.39%)
Apr 02, 2012 2.230 2.246 2.214 2.226 862,706 +0.01(+0.30%)
Mar 30, 2012 2.236 2.236 2.212 2.219 724,374 +0.00(+0.00%)
Mar 29, 2012 2.234 2.241 2.184 2.219 1,002,494 -0.01(-0.39%)
Mar 28, 2012 2.245 2.248 2.205 2.228 1,067,142 -0.02(-0.97%)
Mar 27, 2012 2.215 2.250 2.215 2.250 1,500,981 +0.04(+1.83%)
Mar 26, 2012 2.227 2.227 2.198 2.210 829,563 -0.01(-0.49%)
Mar 23, 2012 2.215 2.231 2.204 2.220 812,790 -0.00(-0.15%)
Mar 22, 2012 2.236 2.250 2.209 2.224 952,294 -0.01(-0.34%)
Mar 21, 2012 2.234 2.246 2.211 2.231 1,005,589 -0.01(-0.24%)
Mar 20, 2012 2.237 2.237 2.222 2.237 859,181 +0.02(+0.69%)
Mar 19, 2012 2.227 2.249 2.208 2.222 768,129 +0.00(+0.00%)
Mar 16, 2012 2.210 2.223 2.195 2.222 654,846 +0.03(+1.29%)
Mar 15, 2012 2.213 2.213 2.186 2.193 721,224 -0.01(-0.40%)
Mar 14, 2012 2.222 2.222 2.190 2.202 857,909 -0.01(-0.65%)
Mar 13, 2012 2.211 2.222 2.202 2.216 1,040,334 +0.01(+0.51%)
Mar 12, 2012 2.211 2.216 2.198 2.205 704,882 +0.00(+0.05%)
Mar 09, 2012 2.208 2.230 2.204 2.204 972,564 -0.02(-0.69%)
Mar 08, 2012 2.226 2.226 2.204 2.219 1,032,351 +0.01(+0.35%)
Mar 07, 2012 2.211 2.220 2.193 2.212 565,506 +0.02(+1.05%)
Mar 06, 2012 2.228 2.228 2.184 2.189 1,026,354 -0.03(-1.52%)
Mar 05, 2012 2.239 2.239 2.215 2.223 1,089,903 -0.00(-0.20%)
Mar 02, 2012 2.230 2.234 2.222 2.227 1,089,903 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.