42.20
0.81%
0.34
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 |
---|---|---|---|---|---|
2024-09-30 | $42.22 | $41.54 | $0.68 | 34,385.0 | +0.81% |
2024-09-27 | $41.87 | $41.43 | $0.44 | 50,914.0 | +1.18% |
2024-09-26 | $42.06 | $41.21 | $0.8499 | 72,948.0 | -1.43% |
2024-09-25 | $42.29 | $41.86 | $0.4298 | 46,280.0 | -0.52% |
2024-09-24 | $42.70 | $41.96 | $0.741 | 50,544.0 | +0.09% |
2024-09-23 | $42.42 | $41.69 | $0.73 | 58,051.0 | +0.26% |
2024-09-20 | $42.26 | $41.93 | $0.33 | 31,687.0 | -0.17% |
2024-09-19 | $42.49 | $42.00 | $0.49 | 67,735.0 | +0.18% |
2024-09-18 | $42.46 | $41.90 | $0.56 | 72,742.0 | +0.25% |
2024-09-17 | $42.04 | $41.59 | $0.4495 | 52,295.0 | +1.06% |
2024-09-16 | $41.77 | $41.02 | $0.75 | 80,399.0 | +1.77% |
2024-09-13 | $40.96 | $40.20 | $0.76 | 65,037.0 | +1.77% |
2024-09-12 | $40.26 | $39.35 | $0.91 | 48,791.0 | +2.46% |
2024-09-11 | $39.43 | $39.00 | $0.43 | 45,731.0 | -0.91% |
2024-09-10 | $40.17 | $39.20 | $0.9673 | 26,526.0 | -1.47% |
2024-09-09 | $40.40 | $39.88 | $0.5199 | 4,357.0 | -0.35% |
2024-09-06 | $40.57 | $40.19 | $0.3794 | 4,448.0 | -0.59% |
2024-09-05 | $40.71 | $40.12 | $0.5899 | 16,858.0 | +0.20% |
2024-09-04 | $40.86 | $40.35 | $0.51 | 5,081.0 | -0.57% |
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 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $42.70 | $39.00 | $3.70 | 878,114.0 | +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% |
Clearbridge Energy Midstream Opportunity Fund Inc 주식 (EMO) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $30.76 | $27.70 | $3.06 | 1,246,741.0 | -6.01% |
2022-11 | $31.46 | $28.93 | $2.53 | 1,292,814.0 | +0.49% |
2022-10 | $30.43 | $25.23 | $5.20 | 1,416,082.0 | +21.08% |
2022-09 | $30.00 | $23.31 | $6.69 | 991,214.0 | -12.64% |
2022-08 | $30.62 | $26.54 | $4.08 | 1,030,146.0 | +1.81% |
2022-07 | $28.66 | $21.93 | $6.73 | 1,134,174.0 | +19.10% |
2022-06 | $31.60 | $21.98 | $9.62 | 1,362,004.0 | -21.06% |
2022-05 | $30.72 | $24.78 | $5.94 | 1,151,578.0 | +8.25% |
2022-04 | $31.30 | $26.32 | $4.98 | 1,047,064.0 | -2.02% |
2022-03 | $28.79 | $23.89 | $4.90 | 1,661,372.0 | +10.59% |
2022-02 | $26.60 | $23.13 | $3.47 | 1,093,167.0 | +2.29% |
2022-01 | $25.25 | $21.92 | $3.33 | 993,209.0 | +14.15% |
자본화:
|
볼륨(24시간):