Stockscreener 앱 받기
45.95
0.90%
0.41
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $45.95 | $45.62 | $0.33 | 21,312.0 | +0.90% |
| 2025-12-04 | $45.70 | $45.21 | $0.49 | 69,073.0 | +0.13% |
| 2025-12-03 | $45.50 | $45.10 | $0.40 | 37,064.0 | +0.84% |
| 2025-12-02 | $45.80 | $45.00 | $0.80 | 66,712.0 | -1.27% |
| 2025-12-01 | $45.84 | $45.30 | $0.5399 | 103,246.0 | +0.29% |
| 2025-11-28 | $45.55 | $44.49 | $1.06 | 41,116.0 | +1.95% |
| 2025-11-26 | $44.79 | $44.14 | $0.65 | 62,040.0 | +1.68% |
| 2025-11-25 | $44.20 | $43.51 | $0.6899 | 91,695.0 | +0.53% |
| 2025-11-24 | $44.38 | $43.49 | $0.89 | 54,359.0 | -0.59% |
| 2025-11-21 | $44.20 | $43.65 | $0.5499 | 76,228.0 | -0.07% |
| 2025-11-20 | $44.47 | $43.47 | $1.00 | 73,750.0 | -0.77% |
| 2025-11-19 | $44.39 | $43.80 | $0.59 | 52,320.0 | -0.11% |
| 2025-11-18 | $44.39 | $43.75 | $0.64 | 79,848.0 | +1.09% |
| 2025-11-17 | $43.91 | $43.69 | $0.2235 | 95,942.0 | +0.64% |
| 2025-11-14 | $43.90 | $42.87 | $1.03 | 64,901.0 | +2.18% |
| 2025-11-13 | $43.49 | $42.63 | $0.86 | 65,733.0 | -0.88% |
| 2025-11-12 | $43.79 | $42.89 | $0.904 | 44,611.0 | +0.33% |
| 2025-11-11 | $43.00 | $42.17 | $0.83 | 81,314.0 | +1.92% |
| 2025-11-10 | $42.65 | $41.77 | $0.8787 | 100,867.0 | +0.60% |
| 2025-11-07 | $42.33 | $41.54 | $0.7855 | 89,232.0 | -0.12% |
| 2025-11-06 | $42.33 | $41.90 | $0.43 | 65,358.0 | -0.52% |
| 2025-11-05 | $42.18 | $41.76 | $0.42 | 149,002.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $45.95 | $45.00 | $0.95 | 297,407.0 | +0.88% |
| 2025-11 | $45.55 | $41.54 | $4.01 | 1,451,219.0 | +7.03% |
| 2025-10 | $45.68 | $41.88 | $3.80 | 2,112,304.0 | -5.25% |
| 2025-09 | $48.80 | $44.20 | $4.60 | 2,709,241.0 | -7.76% |
| 2025-08 | $48.75 | $46.26 | $2.49 | 1,009,071.0 | +1.73% |
| 2025-07 | $49.30 | $46.09 | $3.21 | 1,298,424.0 | -0.21% |
| 2025-06 | $47.97 | $45.21 | $2.76 | 920,473.0 | +3.54% |
| 2025-05 | $47.83 | $44.01 | $3.82 | 861,336.0 | +1.62% |
| 2025-04 | $50.62 | $39.65 | $10.97 | 1,161,961.0 | -8.12% |
| 2025-03 | $50.72 | $46.23 | $4.49 | 730,598.0 | +0.51% |
| 2025-02 | $51.00 | $47.46 | $3.54 | 670,195.0 | -0.04% |
| 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% |
0.32%
0.24%
자본화:
|
볼륨(24시간):