Stockscreener 앱 받기
21.25
2.80%
-0.6117
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EEMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $21.55 | $21.24 | $0.3035 | 3,477.0 | -2.80% |
| 2026-10-13 | $21.88 | $21.60 | $0.28 | 4,937.0 | -2.13% |
| 2026-10-12 | $22.40 | $22.25 | $0.1518 | 7,482.0 | -1.28% |
| 2026-10-09 | $22.74 | $22.53 | $0.2121 | 13,725.0 | +0.95% |
| 2026-10-08 | $22.76 | $22.36 | $0.40 | 15,176.0 | -3.27% |
| 2026-10-07 | $23.21 | $22.86 | $0.3499 | 9,910.0 | -1.10% |
| 2026-10-06 | $23.74 | $23.43 | $0.3101 | 5,680.0 | -1.05% |
| 2026-10-05 | $23.79 | $23.59 | $0.1999 | 17,095.0 | +1.80% |
| 2026-10-02 | $23.30 | $23.07 | $0.23 | 21,594.0 | +2.86% |
| 2026-10-01 | $22.61 | $22.23 | $0.3836 | 2,027,488.0 | +1.13% |
| 2026-09-30 | $22.57 | $22.32 | $0.249 | 23,041.0 | -1.55% |
| 2026-09-29 | $22.73 | $22.54 | $0.19 | 3,441.0 | +0.68% |
| 2026-09-28 | $22.68 | $22.34 | $0.3349 | 3,285.0 | -2.16% |
| 2026-09-25 | $23.09 | $22.82 | $0.2765 | 5,842.0 | +2.03% |
| 2026-09-24 | $22.73 | $22.52 | $0.21 | 8,030.0 | -0.23% |
| 2026-09-23 | $22.82 | $22.65 | $0.1653 | 3,043.0 | -2.55% |
| 2026-09-22 | $23.24 | $22.98 | $0.2642 | 2,418.0 | +0.95% |
| 2026-09-21 | $23.08 | $22.82 | $0.2554 | 1,862.0 | +3.27% |
| 2026-09-18 | $22.30 | $22.17 | $0.1254 | 1,473.0 | +0.06% |
| 2026-09-17 | $22.33 | $22.20 | $0.1293 | 1,995.0 | +2.74% |
| 2026-09-16 | $22.13 | $21.52 | $0.61 | 27,022.0 | +0.01% |
| 2026-09-15 | $21.80 | $21.64 | $0.155 | 5,874.0 | -0.24% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EEMO) 연도별 가격 이력
이 심층 분석에서는 Clearbridge Energy Midstream Opportunity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EEMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clearbridge Energy Midstream Opportunity Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EEMO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $23.79 | $21.24 | $2.55 | 2,126,564.0 | -4.97% |
| 2026-09 | $23.30 | $21.52 | $1.79 | 386,132.0 | +0.82% |
| 2026-08 | $23.04 | $19.65 | $3.39 | 883,446.0 | +11.79% |
| 2026-07 | $23.52 | $18.60 | $4.92 | 503,148.0 | -18.49% |
| 2026-06 | $26.17 | $21.47 | $4.70 | 597,668.0 | +1.30% |
| 2026-05 | $24.22 | $20.50 | $3.72 | 293,029.0 | +16.59% |
| 2026-04 | $20.61 | $16.43 | $4.18 | 62,881.0 | +21.92% |
| 2026-03 | $18.29 | $16.24 | $2.05 | 21,746.0 | -9.20% |
| 2026-02 | $19.11 | $18.23 | $0.8775 | 41,490.0 | +1.21% |
| 2026-01 | $18.89 | $17.80 | $1.09 | 86,168.0 | +4.79% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EEMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.79 | $17.31 | $0.4788 | 29,690.0 | +0.18% |
| 2025-11 | $18.14 | $17.27 | $0.8661 | 252,839.0 | -1.98% |
| 2025-10 | $18.32 | $17.17 | $1.15 | 228,307.0 | +0.08% |
| 2025-09 | $18.41 | $17.25 | $1.16 | 58,209.0 | +3.76% |
| 2025-08 | $17.71 | $16.73 | $0.9787 | 18,276.0 | +2.48% |
| 2025-07 | $17.45 | $16.71 | $0.74 | 25,463.0 | +0.38% |
| 2025-06 | $17.00 | $15.81 | $1.19 | 11,975.0 | +7.40% |
| 2025-05 | $16.06 | $14.93 | $1.13 | 43,145.0 | +4.43% |
| 2025-04 | $15.07 | $12.85 | $2.22 | 119,263.0 | +0.49% |
| 2025-03 | $15.61 | $14.84 | $0.77 | 363,223.0 | -0.90% |
| 2025-02 | $16.14 | $14.96 | $1.18 | 89,239.0 | -5.88% |
| 2025-01 | $16.53 | $15.59 | $0.9399 | 49,368.0 | -1.09% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EEMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.96 | $15.95 | $1.01 | 449,985.0 | -1.90% |
| 2024-11 | $17.04 | $16.24 | $0.80 | 321,670.0 | -0.35% |
| 2024-10 | $17.45 | $16.56 | $0.8887 | 101,442.0 | -3.42% |
| 2024-09 | $17.71 | $16.65 | $1.06 | 147,278.0 | -0.97% |
| 2024-08 | $17.37 | $15.63 | $1.74 | 98,044.0 | +0.56% |
| 2024-07 | $17.73 | $16.83 | $0.90 | 72,309.0 | +1.51% |
| 2024-06 | $17.12 | $16.11 | $1.01 | 20,140.0 | +2.73% |
| 2024-05 | $16.86 | $16.11 | $0.75 | 97,839.0 | +2.25% |
| 2024-04 | $16.42 | $15.63 | $0.79 | 56,255.0 | +0.74% |
| 2024-03 | $16.14 | $15.54 | $0.60 | 145,969.0 | +2.00% |
| 2024-02 | $16.00 | $15.45 | $0.5459 | 94,216.0 | +3.38% |
| 2024-01 | $15.35 | $14.71 | $0.6448 | 48,850.0 | +0.85% |
0.71%
0.04%
자본화:
|
볼륨(24시간):