Stockscreener 앱 받기
47.83
0.56%
-0.27
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-26 | $48.73 | $47.81 | $0.9163 | 21,890.0 | -0.21% |
| 2025-02-25 | $48.97 | $47.46 | $1.51 | 41,908.0 | -1.15% |
| 2025-02-24 | $49.32 | $48.36 | $0.96 | 40,638.0 | -0.61% |
| 2025-02-21 | $50.33 | $48.65 | $1.68 | 51,326.0 | -3.01% |
| 2025-02-20 | $50.93 | $49.35 | $1.58 | 35,668.0 | +0.84% |
| 2025-02-19 | $50.99 | $49.81 | $1.18 | 29,732.0 | -0.75% |
| 2025-02-18 | $50.48 | $49.31 | $1.17 | 49,632.0 | +1.90% |
| 2025-02-14 | $50.46 | $49.28 | $1.18 | 22,722.0 | -0.22% |
| 2025-02-13 | $49.70 | $48.51 | $1.19 | 25,148.0 | +2.37% |
| 2025-02-12 | $49.47 | $48.30 | $1.17 | 29,061.0 | -0.74% |
| 2025-02-11 | $50.09 | $48.65 | $1.44 | 53,075.0 | -1.99% |
| 2025-02-10 | $50.11 | $49.18 | $0.93 | 36,093.0 | +1.28% |
| 2025-02-07 | $49.65 | $49.01 | $0.6448 | 34,833.0 | -0.57% |
| 2025-02-06 | $51.00 | $49.31 | $1.69 | 38,630.0 | -2.19% |
| 2025-02-05 | $50.64 | $49.73 | $0.91 | 26,243.0 | +1.46% |
| 2025-02-04 | $50.30 | $49.16 | $1.14 | 31,087.0 | -0.44% |
| 2025-02-03 | $50.10 | $48.86 | $1.24 | 34,197.0 | +1.36% |
| 2025-01-31 | $50.53 | $49.11 | $1.42 | 59,494.0 | -0.74% |
| 2025-01-30 | $50.05 | $48.63 | $1.42 | 25,890.0 | +0.55% |
| 2025-01-29 | $49.97 | $49.30 | $0.6699 | 31,105.0 | +0.16% |
| 2025-01-28 | $49.53 | $48.62 | $0.91 | 32,211.0 | +0.73% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 연도별 가격 이력
이 심층 분석에서는 Clearbridge Energy Midstream Opportunity Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMO 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 (EMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $51.00 | $47.46 | $3.54 | 601,883.0 | -2.81% |
| 2025-01 | $51.87 | $46.26 | $5.61 | 1,017,594.0 | +6.12% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.73 | $44.00 | $6.73 | 962,755.0 | -9.39% |
| 2024-11 | $50.60 | $42.54 | $8.06 | 925,687.0 | +18.74% |
| 2024-10 | $44.65 | $41.60 | $3.05 | 1,092,556.0 | +0.76% |
| 2024-09 | $42.70 | $39.00 | $3.70 | 843,729.0 | +3.13% |
| 2024-08 | $40.92 | $36.71 | $4.21 | 425,296.0 | +1.92% |
| 2024-07 | $42.50 | $39.67 | $2.83 | 535,207.0 | -2.60% |
| 2024-06 | $43.02 | $39.21 | $3.81 | 675,511.0 | -2.32% |
| 2024-05 | $43.76 | $40.20 | $3.56 | 786,674.0 | +3.97% |
| 2024-04 | $41.99 | $38.54 | $3.45 | 418,475.0 | -0.05% |
| 2024-03 | $40.84 | $37.18 | $3.66 | 337,669.0 | +9.20% |
| 2024-02 | $37.75 | $35.00 | $2.75 | 616,859.0 | +3.62% |
| 2024-01 | $36.54 | $33.71 | $2.83 | 659,239.0 | +2.78% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.20 | $32.21 | $2.99 | 926,089.0 | +1.22% |
| 2023-11 | $34.63 | $30.93 | $3.70 | 835,381.0 | +10.86% |
| 2023-10 | $32.98 | $29.31 | $3.67 | 766,421.0 | -1.83% |
| 2023-09 | $32.95 | $31.03 | $1.92 | 694,806.0 | +1.02% |
| 2023-08 | $32.41 | $30.72 | $1.69 | 674,123.0 | -2.30% |
| 2023-07 | $32.15 | $29.34 | $2.81 | 475,493.0 | +7.57% |
| 2023-06 | $30.18 | $26.93 | $3.25 | 509,990.0 | +10.55% |
| 2023-05 | $29.11 | $26.42 | $2.69 | 618,772.0 | -4.46% |
| 2023-04 | $29.41 | $27.39 | $2.02 | 363,113.0 | +0.11% |
| 2023-03 | $30.65 | $25.57 | $5.08 | 729,283.0 | -5.55% |
| 2023-02 | $31.85 | $29.24 | $2.61 | 829,711.0 | -3.24% |
| 2023-01 | $31.39 | $27.36 | $4.03 | 1,197,302.0 | +8.04% |
0.82%
자본화:
|
볼륨(24시간):