Stockscreener 앱 받기
42.23
2.47%
-1.07
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $43.57 | $42.05 | $1.52 | 110,645.0 | -2.47% |
| 2025-10-09 | $44.49 | $43.30 | $1.19 | 163,998.0 | -2.01% |
| 2025-10-08 | $45.03 | $44.10 | $0.9285 | 79,085.0 | -0.27% |
| 2025-10-07 | $44.72 | $44.07 | $0.6498 | 186,211.0 | -0.36% |
| 2025-10-06 | $44.86 | $43.93 | $0.9291 | 127,534.0 | -0.34% |
| 2025-10-03 | $45.68 | $44.27 | $1.41 | 110,614.0 | +0.61% |
| 2025-10-02 | $44.92 | $43.94 | $0.98 | 179,327.0 | -1.03% |
| 2025-10-01 | $44.96 | $44.68 | $0.2798 | 69,290.0 | -0.24% |
| 2025-09-30 | $45.44 | $44.68 | $0.76 | 64,898.0 | -0.80% |
| 2025-09-29 | $45.59 | $44.76 | $0.8236 | 111,490.0 | +0.27% |
| 2025-09-26 | $45.90 | $44.80 | $1.10 | 64,428.0 | +0.80% |
| 2025-09-25 | $45.42 | $44.40 | $1.02 | 176,969.0 | +0.97% |
| 2025-09-24 | $45.00 | $44.20 | $0.80 | 83,030.0 | +0.16% |
| 2025-09-23 | $45.25 | $44.29 | $0.9565 | 86,532.0 | -1.18% |
| 2025-09-22 | $45.61 | $44.74 | $0.87 | 89,910.0 | -1.90% |
| 2025-09-19 | $46.34 | $45.56 | $0.78 | 69,380.0 | -0.82% |
| 2025-09-18 | $46.97 | $45.95 | $1.02 | 89,300.0 | +0.13% |
| 2025-09-17 | $46.89 | $45.82 | $1.07 | 78,244.0 | -0.99% |
| 2025-09-16 | $47.20 | $46.25 | $0.95 | 53,431.0 | -0.30% |
| 2025-09-15 | $47.00 | $46.48 | $0.52 | 69,508.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.68 | $42.05 | $3.63 | 1,137,349.0 | -5.99% |
| 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% |
1.87%
자본화:
|
볼륨(24시간):