Stockscreener 앱 받기
51.99
0.15%
0.08
시장 영업 전:
51.99
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $52.11 | $50.85 | $1.26 | 39,272.0 | +0.15% |
| 2026-05-21 | $52.35 | $51.66 | $0.6891 | 39,750.0 | -0.65% |
| 2026-05-20 | $53.11 | $52.13 | $0.98 | 41,103.0 | -1.04% |
| 2026-05-19 | $52.91 | $51.89 | $1.02 | 81,983.0 | +1.05% |
| 2026-05-18 | $52.32 | $51.75 | $0.5685 | 53,040.0 | -0.29% |
| 2026-05-15 | $52.50 | $51.29 | $1.21 | 30,068.0 | +0.79% |
| 2026-05-14 | $52.00 | $50.68 | $1.32 | 74,599.0 | +3.09% |
| 2026-05-13 | $51.25 | $50.00 | $1.25 | 41,443.0 | -0.08% |
| 2026-05-12 | $50.48 | $50.05 | $0.43 | 55,057.0 | +0.96% |
| 2026-05-11 | $50.25 | $49.32 | $0.9299 | 72,491.0 | +1.19% |
| 2026-05-08 | $49.87 | $49.40 | $0.4699 | 38,951.0 | -0.94% |
| 2026-05-07 | $49.97 | $48.65 | $1.32 | 57,643.0 | +0.67% |
| 2026-05-06 | $50.76 | $49.54 | $1.22 | 73,085.0 | -3.24% |
| 2026-05-05 | $51.74 | $51.15 | $0.59 | 67,911.0 | -0.41% |
| 2026-05-04 | $51.65 | $51.03 | $0.62 | 75,588.0 | -0.17% |
| 2026-05-01 | $52.03 | $51.29 | $0.74 | 34,224.0 | -0.50% |
| 2026-04-30 | $51.99 | $50.62 | $1.37 | 68,529.0 | +2.09% |
| 2026-04-29 | $50.70 | $49.53 | $1.17 | 68,732.0 | +2.99% |
| 2026-04-28 | $49.48 | $49.04 | $0.44 | 94,589.0 | +0.33% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $53.11 | $48.65 | $4.46 | 915,480.0 | +0.44% |
| 2026-04 | $52.76 | $47.86 | $4.90 | 1,196,438.0 | -2.01% |
| 2026-03 | $54.90 | $51.00 | $3.90 | 1,204,047.0 | +2.09% |
| 2026-02 | $51.87 | $47.00 | $4.87 | 997,317.0 | +6.46% |
| 2026-01 | $48.80 | $43.65 | $5.15 | 1,269,952.0 | +8.85% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.05 | $43.50 | $2.55 | 1,182,129.0 | -2.92% |
| 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% |
0.95%
0.34%
자본화:
|
볼륨(24시간):