Stockscreener 앱 받기
50.30
1.04%
0.52
시간 외 거래:
50.30
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $50.30 | $49.55 | $0.7516 | 36,658.0 | +1.04% |
| 2026-02-11 | $50.00 | $49.50 | $0.50 | 33,283.0 | +0.24% |
| 2026-02-10 | $49.79 | $48.75 | $1.04 | 50,084.0 | +1.49% |
| 2026-02-09 | $48.99 | $48.25 | $0.74 | 38,655.0 | +0.60% |
| 2026-02-06 | $48.75 | $47.77 | $0.98 | 48,250.0 | +2.18% |
| 2026-02-05 | $47.83 | $47.00 | $0.8299 | 36,673.0 | -0.19% |
| 2026-02-04 | $47.90 | $47.22 | $0.68 | 51,448.0 | -0.02% |
| 2026-02-03 | $48.02 | $47.36 | $0.66 | 50,885.0 | -0.56% |
| 2026-02-02 | $48.59 | $47.64 | $0.95 | 58,462.0 | -1.30% |
| 2026-01-30 | $48.80 | $48.01 | $0.7899 | 60,729.0 | +0.60% |
| 2026-01-29 | $48.54 | $47.46 | $1.08 | 61,104.0 | +2.31% |
| 2026-01-28 | $47.36 | $46.77 | $0.5899 | 28,351.0 | +0.79% |
| 2026-01-27 | $47.00 | $46.53 | $0.4743 | 35,124.0 | +0.51% |
| 2026-01-26 | $47.33 | $46.51 | $0.82 | 42,851.0 | -0.19% |
| 2026-01-23 | $47.00 | $46.38 | $0.62 | 33,229.0 | +0.09% |
| 2026-01-22 | $47.04 | $46.55 | $0.4874 | 49,356.0 | -0.30% |
| 2026-01-21 | $47.04 | $46.59 | $0.4535 | 93,781.0 | +0.15% |
| 2026-01-20 | $47.24 | $46.59 | $0.6499 | 66,129.0 | -0.79% |
| 2026-01-16 | $47.36 | $46.43 | $0.9265 | 98,988.0 | +1.20% |
| 2026-01-15 | $46.94 | $46.02 | $0.9199 | 55,172.0 | -0.02% |
| 2026-01-14 | $46.95 | $46.41 | $0.5399 | 62,182.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $50.30 | $47.00 | $3.30 | 441,056.0 | +3.50% |
| 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% |
0.49%
1.49%
자본화:
|
볼륨(24시간):