Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
ClearBridge MLP and Midstream Fund Inc (CEM)
ClearBridge MLP and Midstream Fund Inc (CEM) Historical

CEM ClearBridge MLP and Midstream Fund Inc

45.01

-2.50 (-5.26%)

After Hours

Last Updated: 18:15:03

Delayed by 15 minutes

CEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	47.51	0.17	0.36%	47.19	47.60	47.19	17,392
Jun 17 2024	47.34	0.51	1.09%	46.83	47.49	46.65	17,736
Jun 14 2024	46.83	-0.50	-1.06%	47.34	47.47	46.83	14,650
Jun 13 2024	47.33	-0.50	-1.05%	47.95	47.95	47.27	10,587
Jun 12 2024	47.83	0.13	0.27%	47.75	48.00	47.3601	16,596
Jun 11 2024	47.70	-0.15	-0.31%	47.79	47.81	47.18	20,654
Jun 10 2024	47.85	0.52	1.10%	47.41	48.00	47.33	16,882
Jun 07 2024	47.33	0.15	0.32%	47.20	47.46	46.87	9,458
Jun 06 2024	47.18	0.10	0.21%	46.99	47.43	46.7619	39,904
Jun 05 2024	47.08	0.26	0.56%	46.83	47.205	46.77	35,066
Jun 04 2024	46.82	0.06	0.13%	46.61	46.93	46.3801	35,330
Jun 03 2024	46.76	-0.53	-1.12%	47.39	47.40	46.63	33,532
May 31 2024	47.29	0.94	2.03%	46.81	47.37	45.80	31,667
May 30 2024	46.35	0.07	0.15%	46.16	46.8208	45.7257	73,581
May 29 2024	46.28	-0.45	-0.96%	46.73	46.73	46.27	80,819
May 28 2024	46.73	0.03	0.06%	46.88	47.12	46.64	20,448
May 24 2024	46.70	0.20	0.43%	46.53	47.03	46.366	22,541
May 23 2024	46.50	-0.64	-1.36%	47.15	47.16	46.42	36,728
May 22 2024	47.14	-1.22	-2.52%	47.69	47.95	47.05	86,377
May 21 2024	48.36	-0.19	-0.39%	48.42	48.61	48.30	20,032
May 20 2024	48.55	0.18	0.37%	48.54	48.61	48.3001	41,267
May 17 2024	48.37	0.69	1.45%	47.94	48.465	47.77	42,910
May 16 2024	47.68	0.05	0.10%	47.45	47.87	47.45	34,713
May 15 2024	47.63	0.20	0.42%	47.50	47.77	47.50	20,632
May 14 2024	47.43	0.08	0.17%	47.14	47.47	47.0141	60,259
May 13 2024	47.35	0.07	0.15%	47.29	47.67	47.28	14,082
May 10 2024	47.28	-0.08	-0.17%	47.36	47.36	47.1549	47,871
May 09 2024	47.36	0.22	0.47%	47.33	47.45	47.10	35,031
May 08 2024	47.14	0.31	0.66%	46.62	47.14	46.569	40,749
May 07 2024	46.83	0.37	0.80%	46.73	47.06	46.65	59,695
May 06 2024	46.46	0.45	0.98%	46.10	46.62	46.0533	22,176
May 03 2024	46.01	0.35	0.77%	45.98	46.04	45.5901	23,955
May 02 2024	45.66	0.55	1.22%	45.03	45.72	44.9945	30,279
May 01 2024	45.11	0.03	0.07%	45.00	45.39	44.96	59,084
Apr 30 2024	45.0799	-0.81	-1.77%	45.89	45.93	45.0799	35,143
Apr 29 2024	45.89	0.06	0.13%	45.83	45.98	45.77	25,059
Apr 26 2024	45.83	-0.14	-0.30%	45.83	46.03	45.61	27,414
Apr 25 2024	45.97	-0.01	-0.02%	45.5993	46.07	45.40	59,354
Apr 24 2024	45.98	0.05	0.11%	45.75	46.02	45.69	24,411
Apr 23 2024	45.93	0.18	0.39%	45.68	46.19	45.68	16,884
Apr 22 2024	45.75	0.30	0.66%	45.66	45.94	45.255	31,921
Apr 19 2024	45.45	0.72	1.61%	44.75	45.6499	44.75	38,753
Apr 18 2024	44.73	0.34	0.77%	44.24	44.84	44.24	22,834
Apr 17 2024	44.39	0.62	1.42%	43.77	44.45	43.77	34,355
Apr 16 2024	43.77	-0.35	-0.79%	43.79	43.84	43.575	22,259
Apr 15 2024	44.12	-0.47	-1.05%	44.66	45.04	44.04	22,793
Apr 12 2024	44.59	-0.93	-2.04%	45.61	46.12	44.59	31,795
Apr 11 2024	45.52	-0.08	-0.18%	45.58	45.58	45.08	11,906
Apr 10 2024	45.60	-0.29	-0.63%	45.5561	45.86	45.50	12,082
Apr 09 2024	45.89	-0.38	-0.82%	46.22	46.39	45.80	12,009
Apr 08 2024	46.27	0.09	0.19%	46.56	46.59	46.12	28,381
Apr 05 2024	46.18	0.09	0.20%	46.04	46.21	45.71	14,370
Apr 04 2024	46.09	-0.28	-0.60%	46.40	46.79	46.02	20,434
Apr 03 2024	46.37	0.38	0.83%	45.92	46.532	45.72	23,152
Apr 02 2024	45.99	0.22	0.48%	45.8085	46.00	45.72	11,240
Apr 01 2024	45.77	-0.01	-0.02%	45.74	45.81	45.51	17,071
Mar 28 2024	45.78	0.62	1.37%	45.34	45.93	45.265	14,712
Mar 27 2024	45.16	0.52	1.16%	44.97	45.20	44.76	16,893
Mar 26 2024	44.64	-0.09	-0.20%	44.76	44.76	44.56	16,531
Mar 25 2024	44.73	0.21	0.47%	44.43	44.90	44.43	14,829
Mar 22 2024	44.52	-0.20	-0.45%	44.84	45.00	44.49	11,226

ClearBridge MLP and Mids...

Mobilum Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions