Get the Stockscreener App
45.95
1.64%
0.74
After Hours:
45.96
0.010
+0.02%
Clearbridge Energy Midstream Opportunity Fund Inc Stock (EMO) Price History
The historical daily chart and data for Clearbridge Energy Midstream Opportunity Fund Inc stock (EMO), adjusted for splits and dividends, show that the latest closing stock price as of May 12, 2025, is $45.95.
- Clearbridge Energy Midstream Opportunity Fund Inc all-time high stock price is $128.80, occurred on August 29, 2014.
- The lowest Clearbridge Energy Midstream Opportunity Fund Inc stock price recorded was $3.55 on March 19, 2020. Since then, Clearbridge Energy Midstream Opportunity Fund Inc's stock price has risen over 1,194% to $45.95 now.
- The 52-week high stock price for EMO is $51.87, representing a 12.88% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for EMO is $36.71, indicating a -20.11% decrease from the current share price, occurred on August 05, 2024.
- The closing price of Clearbridge Energy Midstream Opportunity Fund Inc (EMO) stock in the beginning of 2024 was $22.68. The stock closed the year at $28.60, a gain of over 26.10% for the year.
The table below shows more information about EMO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 12, 2025 | $46.34 | $45.91 | $0.4308 | 27,826.0 | +1.64% |
| May 09, 2025 | $45.48 | $45.08 | $0.4017 | 28,713.0 | +0.07% |
| May 08, 2025 | $45.96 | $44.98 | $0.98 | 45,858.0 | +0.56% |
| May 07, 2025 | $45.59 | $44.26 | $1.33 | 41,754.0 | +1.33% |
| May 06, 2025 | $45.13 | $44.01 | $1.12 | 43,822.0 | +0.09% |
| May 05, 2025 | $45.49 | $44.15 | $1.34 | 53,920.0 | -3.21% |
| May 02, 2025 | $46.05 | $45.13 | $0.9164 | 40,186.0 | +0.81% |
| May 01, 2025 | $46.18 | $45.00 | $1.18 | 60,510.0 | -0.42% |
| Apr 30, 2025 | $45.86 | $44.60 | $1.26 | 55,039.0 | -0.26% |
| Apr 29, 2025 | $46.31 | $45.48 | $0.8299 | 28,735.0 | -0.24% |
| Apr 28, 2025 | $46.01 | $45.52 | $0.4945 | 31,234.0 | -0.52% |
| Apr 25, 2025 | $46.52 | $45.56 | $0.96 | 32,450.0 | -0.30% |
| Apr 24, 2025 | $46.21 | $44.67 | $1.54 | 29,218.0 | +3.66% |
| Apr 23, 2025 | $45.49 | $44.50 | $0.99 | 34,878.0 | -0.09% |
| Apr 22, 2025 | $44.96 | $43.58 | $1.39 | 65,111.0 | +2.81% |
| Apr 21, 2025 | $44.98 | $42.92 | $2.05 | 41,870.0 | -3.43% |
| Apr 17, 2025 | $46.18 | $43.81 | $2.37 | 46,623.0 | +1.72% |
| Apr 16, 2025 | $45.14 | $43.77 | $1.37 | 39,976.0 | +0.94% |
| Apr 15, 2025 | $44.77 | $43.60 | $1.16 | 50,924.0 | +0.62% |
Clearbridge Energy Midstream Opportunity Fund Inc Stock (EMO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Clearbridge Energy Midstream Opportunity 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 EMO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Clearbridge Energy Midstream Opportunity Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Clearbridge Energy Midstream Opportunity Fund Inc Stock (EMO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $46.34 | $44.01 | $2.34 | 370,415.0 | +0.79% |
| Apr, 2025 | $50.62 | $39.65 | $10.97 | 1,161,961.0 | -8.12% |
| Mar, 2025 | $50.72 | $46.23 | $4.49 | 730,598.0 | +0.51% |
| Feb, 2025 | $51.00 | $47.46 | $3.54 | 670,195.0 | -0.04% |
| Jan, 2025 | $51.87 | $46.26 | $5.61 | 1,017,594.0 | +6.12% |
Clearbridge Energy Midstream Opportunity Fund Inc Stock (EMO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $50.73 | $44.00 | $6.73 | 962,755.0 | -9.39% |
| Nov, 2024 | $50.60 | $42.54 | $8.06 | 925,687.0 | +18.74% |
| Oct, 2024 | $44.65 | $41.60 | $3.05 | 1,092,556.0 | +0.76% |
| Sep, 2024 | $42.70 | $39.00 | $3.70 | 843,729.0 | +3.13% |
| Aug, 2024 | $40.92 | $36.71 | $4.21 | 425,296.0 | +1.92% |
| Jul, 2024 | $42.50 | $39.67 | $2.83 | 535,207.0 | -2.60% |
| Jun, 2024 | $43.02 | $39.21 | $3.81 | 675,511.0 | -2.32% |
| May, 2024 | $43.76 | $40.20 | $3.56 | 786,674.0 | +3.97% |
| Apr, 2024 | $41.99 | $38.54 | $3.45 | 418,475.0 | -0.05% |
| Mar, 2024 | $40.84 | $37.18 | $3.66 | 337,669.0 | +9.20% |
| Feb, 2024 | $37.75 | $35.00 | $2.75 | 616,859.0 | +3.62% |
| Jan, 2024 | $36.54 | $33.71 | $2.83 | 659,239.0 | +2.78% |
Clearbridge Energy Midstream Opportunity Fund Inc Stock (EMO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.20 | $32.21 | $2.99 | 926,089.0 | +1.22% |
| Nov, 2023 | $34.63 | $30.93 | $3.70 | 835,381.0 | +10.86% |
| Oct, 2023 | $32.98 | $29.31 | $3.67 | 766,421.0 | -1.83% |
| Sep, 2023 | $32.95 | $31.03 | $1.92 | 694,806.0 | +1.02% |
| Aug, 2023 | $32.41 | $30.72 | $1.69 | 674,123.0 | -2.30% |
| Jul, 2023 | $32.15 | $29.34 | $2.81 | 475,493.0 | +7.57% |
| Jun, 2023 | $30.18 | $26.93 | $3.25 | 509,990.0 | +10.55% |
| May, 2023 | $29.11 | $26.42 | $2.69 | 618,772.0 | -4.46% |
| Apr, 2023 | $29.41 | $27.39 | $2.02 | 363,113.0 | +0.11% |
| Mar, 2023 | $30.65 | $25.57 | $5.08 | 729,283.0 | -5.55% |
| Feb, 2023 | $31.85 | $29.24 | $2.61 | 829,711.0 | -3.24% |
| Jan, 2023 | $31.39 | $27.36 | $4.03 | 1,197,302.0 | +8.04% |
2.50%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):