loading

Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 가격 이력

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

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

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

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%
closed_end_fund_equity USA
$6.68
price up icon 0.75%
closed_end_fund_equity GAB
$5.96
price up icon 0.34%
closed_end_fund_equity CLM
$8.15
price down icon 0.49%
closed_end_fund_equity KYN
$12.20
price up icon 0.16%
closed_end_fund_equity GDV
$26.68
price up icon 0.68%
closed_end_fund_equity ETY
$15.71
price up icon 0.58%
자본화:     |  볼륨(24시간):