ClearBridge Energy Midstream Opportunity Fund Inc Historical Data - EMO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NYSE
ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
ClearBridge Energy Midstream Opportunity Fund Inc (EMO) Historical

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

39.02

0.24

(0.62%)

Closed April 17 4:00PM

Delayed by 15 minutes

38.99

-0.03

(-0.08%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.96	-4.78282088824	40.98	41.4	38.54	16673	39.65561916	CS
4	-0.31	-0.788202390033	39.33	41.99	38.54	18707	40.41069752	CS
12	4.37	12.6118326118	34.65	41.99	34.56	25406	37.5766546	CS
26	6.49	19.9508146326	32.53	41.99	30.71	32736	34.82048429	CS
52	10.09	34.8772900104	28.93	41.99	26.42	30052	32.69092375	CS
156	20	105.152471083	19.02	41.99	18.7	45327	27.28496095	CS
260	29.37	304.352331606	9.65	41.99	0.71	150831	9.93252855	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393600	39.02	0.24	0.62	38.72	39.23	38.61	28590
1713307200	38.78	-0.31	-0.79	38.83	38.855	38.54	12533
1713220800	39.09	-0.83	-2.08	39.96	40.145	39.03	23861
1712961600	39.92	-0.69	-1.70	40.55	41.07	39.801	21080
1712875200	40.61	-0.19	-0.47	40.83	41.4	40.45	9257
1712788800	40.8	-0.42	-1.02	40.58	41.07	40.55	12018
1712702400	41.22	-0.26	-0.63	41.45	41.61	41.14	19260
1712616000	41.48	0.16	0.39	41.3	41.99	41.3	25599
1712356800	41.32	-0.06	-0.14	41.34	41.3684	40.84	13189
1712270400	41.38	0.01	0.02	41.74	41.9004	41.2169	28623
1712184000	41.37	0.61	1.50	40.87	41.558	40.85	13765
1712097600	40.76	0.13	0.32	40.815	40.9	40.65	33394
1712011200	40.63	0.02	0.05	40.74	40.86	40.59	14939
1711665600	40.61	0.65	1.63	40.11	40.84	40.11	23993
1711579200	39.96	0.06	0.15	40.03	40.03	39.794	15706
1711492800	39.9	-0.09	-0.23	39.93	39.9643	39.6501	15796
1711406400	39.99	0.29	0.73	39.7	40.1727	39.7	12121
1711147200	39.7	-0.2	-0.50	39.9	39.955	39.66	17563
1711060800	39.9	0.29	0.73	39.51	39.9891	39.41	19681
1710974400	39.61	0.28	0.71	39.33	39.8315	39.33	14670
1710888000	39.33	0.42	1.08	39.05	39.38	39.01	26573
1710801600	38.91	0.16	0.41	38.89	39.01	38.75	19968
1710542400	38.75	0.55	1.44	38.19	38.82	38.19	16879
1710456000	38.2	-0.82	-2.10	38.97	38.97	38.17	16467
1710369600	39.02	0.26	0.67	38.98	39.27	38.95	9351
1710283200	38.76	0.19	0.49	38.47	38.82	38.47	21740
1710196800	38.57	0.21	0.55	38.26	38.6	38.26	7940
1709941200	38.36	-0.31	-0.80	38.84	38.84	38.36	19432
1709854800	38.67	-0.15	-0.39	38.82	38.9222	38.67	13825
1709768400	38.82	0.53	1.38	38.69	38.93	38.56	15858
1709682000	38.29	0.5	1.32	37.94	38.3583	37.94	14028
1709595600	37.79	0.13	0.35	37.57	37.99	37.22	20723
1709336400	37.66	0.47	1.26	37.18	37.865	37.18	14924
1709250000	37.19	0.25	0.68	36.96	37.4418	36.96	44814
1709163600	36.94	-0.6	-1.60	37.43	37.6292	36.89	33090
1709077200	37.54	0	0.00	37.53	37.75	37.49	17837
1708990800	37.54	0.24	0.64	37.27	37.65	37.2	33520
1708731600	37.3	-0.07	-0.19	37.23	37.56	37.215	29019
1708645200	37.37	0.58	1.58	36.7	37.49	36.7	30874
1708558800	36.79	-0.11	-0.30	36.34	37.06	36.16	49821
1708472400	36.9	0.33	0.90	36.54	36.9809	36.54	37370
1708126800	36.57	0.37	1.02	36.2	36.72	36.2	78086
1708040400	36.2	0.65	1.83	35.43	36.355	35.43	55434
1707954000	35.55	0.07	0.20	35.58	35.8143	35.38	15283
1707867600	35.48	-0.46	-1.28	35.695	35.81	35.47	15407
1707781200	35.94	0.71	2.02	35.48	36.0642	35.37	17151
1707522000	35.23	0	0.00	35.16	35.308	35.16	11949
1707435600	35.23	0.23	0.66	35	35.28	35	14660
1707349200	35	-0.02	-0.06	35.02	35.1619	35	23144
1707262800	35.02	-0.19	-0.54	35.1	35.38	35	20128
1707176400	35.21	-0.22	-0.62	35.15	35.47	35.05	33493
1706917200	35.43	-0.5	-1.39	35.9	35.9	35.43	20782
1706830800	35.93	0.04	0.11	35.78	36.49	35.73	33868
1706744400	35.89	-0.2	-0.55	36.14	36.54	35.72	36081
1706658000	36.09	0.15	0.42	35.72	36.09	35.6	37858
1706571600	35.94	0.13	0.36	35.76	35.97	35.57	76390
1706312400	35.81	0.21	0.59	35.65	35.84	35.5	82170
1706226000	35.6	0.63	1.80	34.99	35.65	34.842	25320
1706139600	34.97	0.47	1.36	34.65	35.11	34.56	25123
1706053200	34.5	0.04	0.12	34.39	34.65	34.39	9923
1705966800	34.46	0.51	1.50	34.14	34.6299	34.14	34636
1705707600	33.95	-0.09	-0.26	34.04	34.21	33.86	18247
1705621200	34.04	-0.4	-1.16	34.46	34.46	33.71	26606

ClearBridge Energy Midst...

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