Stockscreener 앱 받기
49.80
1.67%
0.82
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $49.92 | $49.11 | $0.81 | 39,234.0 | +1.67% |
| 2024-11-26 | $49.12 | $48.63 | $0.49 | 31,626.0 | +0.35% |
| 2024-11-25 | $49.80 | $48.46 | $1.34 | 50,978.0 | -1.97% |
| 2024-11-22 | $49.90 | $49.22 | $0.6799 | 45,271.0 | +1.16% |
| 2024-11-21 | $49.38 | $48.24 | $1.14 | 53,177.0 | +0.94% |
| 2024-11-20 | $48.87 | $48.02 | $0.85 | 49,510.0 | +0.56% |
| 2024-11-19 | $48.55 | $48.19 | $0.3591 | 30,486.0 | +0.56% |
| 2024-11-18 | $48.55 | $47.84 | $0.7095 | 59,280.0 | +0.98% |
| 2024-11-15 | $47.91 | $46.85 | $1.06 | 63,346.0 | +1.73% |
| 2024-11-14 | $47.02 | $46.50 | $0.52 | 65,725.0 | +0.64% |
| 2024-11-13 | $47.32 | $46.54 | $0.78 | 30,932.0 | -0.21% |
| 2024-11-12 | $47.40 | $46.57 | $0.83 | 49,166.0 | -0.15% |
| 2024-11-11 | $47.09 | $46.39 | $0.695 | 42,796.0 | +1.32% |
| 2024-11-08 | $46.47 | $45.77 | $0.70 | 25,423.0 | -0.37% |
| 2024-11-07 | $46.64 | $45.81 | $0.83 | 39,582.0 | +0.37% |
| 2024-11-06 | $46.28 | $44.43 | $1.85 | 70,590.0 | +4.34% |
| 2024-11-05 | $44.46 | $43.62 | $0.84 | 45,207.0 | +1.82% |
| 2024-11-04 | $43.62 | $42.72 | $0.90 | 30,618.0 | +1.80% |
| 2024-11-01 | $43.43 | $42.54 | $0.8899 | 51,566.0 | +0.47% |
| 2024-10-31 | $43.31 | $42.41 | $0.8999 | 52,367.0 | -1.16% |
| 2024-10-30 | $43.56 | $42.75 | $0.81 | 44,461.0 | +0.37% |
| 2024-10-29 | $43.48 | $42.86 | $0.62 | 43,066.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $49.92 | $42.54 | $7.38 | 913,747.0 | +17.12% |
| 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% |
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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):