ClearBridge MLP and Midstream Fund Inc (CEM)

Overview News Price History Discussions Forecast Stock Split Dividend History

ClearBridge MLP and Midstream Fund Inc Stock (CEM) Price History

The historical daily chart and data for ClearBridge MLP and Midstream Fund Inc stock (CEM), adjusted for splits and dividends, show that the latest closing stock price as of May 17, 2024, is $48.37.

ClearBridge MLP and Midstream Fund Inc all-time high stock price is $151.70, occurred on July 23, 2014.
The lowest ClearBridge MLP and Midstream Fund Inc stock price recorded was $3.75 on March 18, 2020. Since then, ClearBridge MLP and Midstream Fund Inc's stock price has risen over 1,190% to $48.37 now.
The 52-week high stock price for CEM is $48.47, representing a 0.20% increase from the current share price, occurred on May 17, 2024.
The 52-week low stock price for CEM is $31.15, indicating a -35.60% decrease from the current share price, occurred on June 01, 2023.
The closing price of ClearBridge MLP and Midstream Fund Inc (CEM) stock in the beginning of 2023 was $27.78. The stock closed the year at $33.36, a gain of over 20.09% for the year.

The table below shows more information about CEM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 17, 2024	$48.47	$47.77	$0.695	42,910.0	+1.45%
May 16, 2024	$47.87	$47.45	$0.42	34,713.0	+0.10%
May 15, 2024	$47.77	$47.50	$0.27	20,632.0	+0.42%
May 14, 2024	$47.47	$47.01	$0.4559	60,259.0	+0.17%
May 13, 2024	$47.67	$47.28	$0.39	14,082.0	+0.15%
May 10, 2024	$47.36	$47.15	$0.2051	47,871.0	-0.17%
May 09, 2024	$47.45	$47.10	$0.35	35,031.0	+0.47%
May 08, 2024	$47.14	$46.57	$0.571	40,749.0	+0.66%
May 07, 2024	$47.06	$46.65	$0.41	59,695.0	+0.80%
May 06, 2024	$46.62	$46.05	$0.5667	22,176.0	+0.98%
May 03, 2024	$46.05	$45.59	$0.4599	23,955.0	+0.77%
May 02, 2024	$45.72	$44.99	$0.7255	30,279.0	+1.22%
May 01, 2024	$45.39	$44.96	$0.43	59,084.0	+0.07%
Apr 30, 2024	$45.93	$45.08	$0.8501	35,143.0	-1.77%
Apr 29, 2024	$45.98	$45.77	$0.21	25,059.0	+0.13%
Apr 26, 2024	$46.03	$45.61	$0.42	27,414.0	-0.30%
Apr 25, 2024	$46.07	$45.40	$0.67	59,494.0	-0.02%
Apr 24, 2024	$46.02	$45.69	$0.33	24,410.0	+0.11%
Apr 23, 2024	$46.19	$45.68	$0.51	16,884.0	+0.39%
Apr 22, 2024	$45.94	$45.26	$0.685	31,921.0	+0.66%
Apr 19, 2024	$45.65	$44.75	$0.8999	38,753.0	+1.61%

ClearBridge MLP and Midstream Fund Inc Stock (CEM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of ClearBridge MLP and Midstream Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ClearBridge MLP and Midstream Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

ClearBridge MLP and Midstream Fund Inc Stock (CEM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
May, 2024	$48.47	$44.96	$3.51	534,346.0	+7.30%
Apr, 2024	$46.79	$43.58	$3.21	546,893.0	-1.53%
Mar, 2024	$45.93	$42.28	$3.65	361,685.0	+8.61%
Feb, 2024	$42.88	$39.92	$2.96	533,829.0	+2.58%
Jan, 2024	$41.75	$39.05	$2.70	1,501,380.0	+2.49%

ClearBridge MLP and Midstream Fund Inc Stock (CEM) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$40.85	$36.09	$4.77	1,055,332.0	+4.56%
Nov, 2023	$38.60	$34.22	$4.38	1,050,861.0	+11.36%
Oct, 2023	$37.00	$33.11	$3.89	756,733.0	-2.27%
Sep, 2023	$37.43	$35.09	$2.34	617,382.0	-3.80%
Aug, 2023	$38.29	$35.71	$2.58	645,114.0	-2.53%
Jul, 2023	$37.75	$33.64	$4.11	1,237,010.0	+8.36%
Jun, 2023	$35.00	$31.15	$3.85	690,343.0	+10.66%
May, 2023	$34.25	$30.70	$3.55	609,575.0	-5.09%
Apr, 2023	$34.15	$31.89	$2.26	443,585.0	+1.98%
Mar, 2023	$35.56	$29.22	$6.34	741,926.0	-5.76%
Feb, 2023	$37.20	$34.25	$2.95	917,689.0	-4.48%
Jan, 2023	$36.60	$31.70	$4.90	1,481,750.0	+7.79%

ClearBridge MLP and Midstream Fund Inc Stock (CEM) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$36.28	$31.62	$4.66	1,307,307.0	-6.74%
Nov, 2022	$36.38	$33.85	$2.53	1,303,685.0	+1.71%
Oct, 2022	$35.39	$30.27	$5.12	1,138,071.0	+18.02%
Sep, 2022	$35.59	$27.61	$7.99	1,017,926.0	-11.99%
Aug, 2022	$36.27	$31.34	$4.93	1,050,974.0	+1.35%
Jul, 2022	$34.20	$26.40	$7.80	1,256,176.0	+16.29%
Jun, 2022	$37.87	$26.67	$11.20	1,565,475.0	-19.73%
May, 2022	$36.50	$30.00	$6.50	1,443,895.0	+6.90%
Apr, 2022	$37.99	$31.86	$6.13	1,117,449.0	-0.71%
Mar, 2022	$34.39	$28.93	$5.46	1,545,626.0	+8.11%
Feb, 2022	$32.50	$28.53	$3.97	1,003,175.0	+2.30%
Jan, 2022	$30.78	$26.92	$3.86	1,481,135.0	+13.30%