Stockscreener 앱 받기
53.36
0.72%
0.38
시간 외 거래:
53.50
0.14
+0.26%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $53.50 | $53.05 | $0.45 | 27,127.0 | +0.72% |
| 2026-08-13 | $53.19 | $52.83 | $0.355 | 22,726.0 | +0.26% |
| 2026-08-12 | $53.00 | $52.40 | $0.60 | 25,657.0 | +1.25% |
| 2026-08-11 | $52.93 | $51.98 | $0.9463 | 18,650.0 | +0.66% |
| 2026-08-10 | $52.26 | $51.01 | $1.25 | 35,916.0 | +1.67% |
| 2026-08-07 | $51.91 | $50.99 | $0.915 | 31,961.0 | -0.31% |
| 2026-08-06 | $51.65 | $50.32 | $1.33 | 35,214.0 | +1.73% |
| 2026-08-05 | $51.91 | $50.17 | $1.74 | 51,953.0 | -1.57% |
| 2026-08-04 | $51.88 | $50.49 | $1.38 | 42,677.0 | -0.33% |
| 2026-08-03 | $53.00 | $51.01 | $1.99 | 27,025.0 | -0.97% |
| 2026-07-31 | $51.79 | $50.76 | $1.03 | 38,034.0 | +1.41% |
| 2026-07-30 | $51.24 | $50.38 | $0.865 | 30,407.0 | +1.21% |
| 2026-07-29 | $51.47 | $50.40 | $1.07 | 39,549.0 | -0.69% |
| 2026-07-28 | $51.74 | $50.64 | $1.10 | 36,705.0 | -1.38% |
| 2026-07-27 | $52.24 | $51.03 | $1.21 | 44,636.0 | -2.41% |
| 2026-07-24 | $53.23 | $52.75 | $0.4795 | 16,521.0 | -0.43% |
| 2026-07-23 | $53.23 | $52.64 | $0.59 | 41,353.0 | +0.02% |
| 2026-07-22 | $53.10 | $52.08 | $1.02 | 39,753.0 | +0.93% |
| 2026-07-21 | $53.04 | $52.21 | $0.8349 | 48,048.0 | -0.74% |
| 2026-07-20 | $53.12 | $52.26 | $0.8589 | 20,961.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $53.50 | $50.17 | $3.33 | 346,033.0 | +3.09% |
| 2026-07 | $53.23 | $49.12 | $4.11 | 884,688.0 | +3.31% |
| 2026-06 | $51.39 | $48.25 | $3.14 | 1,050,789.0 | +1.13% |
| 2026-05 | $53.11 | $48.65 | $4.46 | 1,132,550.0 | -4.29% |
| 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% |
0.81%
0.32%
자본화:
|
볼륨(24시간):