Stockscreener 앱 받기
46.21
1.18%
-0.55
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 |
|---|---|---|---|---|---|
| 2025-07-25 | $46.97 | $46.09 | $0.88 | 67,409.0 | -1.18% |
| 2025-07-24 | $47.22 | $46.65 | $0.57 | 74,147.0 | -0.97% |
| 2025-07-23 | $47.30 | $47.15 | $0.15 | 20,094.0 | -0.15% |
| 2025-07-22 | $48.41 | $47.16 | $1.25 | 53,548.0 | -1.38% |
| 2025-07-21 | $49.00 | $47.93 | $1.07 | 72,984.0 | -2.62% |
| 2025-07-18 | $49.30 | $47.30 | $2.00 | 168,106.0 | +4.37% |
| 2025-07-17 | $47.70 | $46.97 | $0.73 | 43,880.0 | +0.11% |
| 2025-07-16 | $47.62 | $46.67 | $0.95 | 38,935.0 | +0.17% |
| 2025-07-15 | $47.77 | $46.77 | $0.995 | 53,960.0 | -0.70% |
| 2025-07-14 | $48.38 | $47.26 | $1.12 | 42,085.0 | -0.15% |
| 2025-07-11 | $47.78 | $47.35 | $0.43 | 31,434.0 | +0.30% |
| 2025-07-10 | $47.59 | $47.19 | $0.4041 | 62,240.0 | -0.32% |
| 2025-07-09 | $47.66 | $47.11 | $0.5502 | 48,309.0 | +0.13% |
| 2025-07-08 | $47.65 | $46.80 | $0.8499 | 43,124.0 | +0.53% |
| 2025-07-07 | $47.55 | $46.70 | $0.8556 | 35,604.0 | -1.11% |
| 2025-07-03 | $48.36 | $47.55 | $0.8099 | 20,731.0 | -0.65% |
| 2025-07-02 | $48.22 | $47.11 | $1.11 | 48,306.0 | +0.40% |
| 2025-07-01 | $48.30 | $47.20 | $1.10 | 65,812.0 | -0.35% |
| 2025-06-30 | $47.97 | $47.41 | $0.56 | 43,880.0 | +1.33% |
| 2025-06-27 | $47.46 | $46.75 | $0.71 | 51,903.0 | +1.26% |
| 2025-06-26 | $46.92 | $46.32 | $0.60 | 55,197.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $49.30 | $46.09 | $3.21 | 1,058,117.0 | -3.67% |
| 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% |
0.75%
0.49%
자본화:
|
볼륨(24시간):