Get the Stockscreener App
43.27
1.26%
+0.54
After Hours:
43.26
-0.01
-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 17, 2024, is $43.27.
- 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 1,119% to $43.27 now.
- The 52-week high stock price for EMO is $43.46, representing a 0.44% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for EMO is $26.93, indicating a -37.76% decrease from the current share price, occurred on June 01, 2023.
- The closing price of ClearBridge Energy Midstream Opportunity Fund Inc (EMO) stock in the beginning of 2023 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 17, 2024 | $43.46 | $42.79 | $0.67 | 37,914.0 | +1.26% |
| May 16, 2024 | $42.88 | $42.66 | $0.225 | 46,469.0 | +0.28% |
| May 15, 2024 | $43.21 | $42.46 | $0.7518 | 17,884.0 | +0.24% |
| May 14, 2024 | $42.61 | $42.23 | $0.38 | 80,087.0 | +0.09% |
| May 13, 2024 | $42.70 | $42.31 | $0.39 | 26,774.0 | +0.50% |
| May 10, 2024 | $42.48 | $42.23 | $0.2499 | 33,416.0 | -0.24% |
| May 09, 2024 | $42.45 | $42.09 | $0.36 | 12,340.0 | +0.66% |
| May 08, 2024 | $42.10 | $41.54 | $0.56 | 13,012.0 | +0.83% |
| May 07, 2024 | $41.98 | $41.49 | $0.49 | 27,770.0 | +0.68% |
| May 06, 2024 | $41.54 | $41.18 | $0.36 | 12,768.0 | +0.73% |
| May 03, 2024 | $41.24 | $40.74 | $0.50 | 11,873.0 | +0.98% |
| May 02, 2024 | $40.94 | $40.20 | $0.74 | 28,374.0 | +0.74% |
| May 01, 2024 | $40.73 | $40.34 | $0.3852 | 38,601.0 | -0.32% |
| Apr 30, 2024 | $41.31 | $40.54 | $0.77 | 16,317.0 | -2.00% |
| Apr 29, 2024 | $41.52 | $41.11 | $0.41 | 20,374.0 | +0.12% |
| Apr 26, 2024 | $41.52 | $41.10 | $0.4226 | 16,611.0 | +0.17% |
| Apr 25, 2024 | $41.41 | $40.79 | $0.6225 | 5,327.0 | +0.34% |
| Apr 24, 2024 | $41.25 | $40.73 | $0.52 | 16,730.0 | +0.22% |
| Apr 23, 2024 | $41.21 | $40.68 | $0.53 | 7,099.0 | +0.91% |
| Apr 22, 2024 | $40.87 | $40.34 | $0.525 | 18,370.0 | +0.94% |
| Apr 19, 2024 | $40.65 | $39.36 | $1.29 | 33,939.0 | +2.05% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $43.46 | $40.20 | $3.26 | 425,196.0 | +6.60% |
| 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% |
ClearBridge Energy Midstream Opportunity Fund Inc Stock (EMO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.76 | $27.70 | $3.06 | 1,246,741.0 | -6.01% |
| Nov, 2022 | $31.46 | $28.93 | $2.53 | 1,292,814.0 | +0.49% |
| Oct, 2022 | $30.43 | $25.23 | $5.20 | 1,416,082.0 | +21.08% |
| Sep, 2022 | $30.00 | $23.31 | $6.69 | 991,214.0 | -12.64% |
| Aug, 2022 | $30.62 | $26.54 | $4.08 | 1,030,146.0 | +1.81% |
| Jul, 2022 | $28.66 | $21.93 | $6.73 | 1,134,174.0 | +19.10% |
| Jun, 2022 | $31.60 | $21.98 | $9.62 | 1,362,004.0 | -21.06% |
| May, 2022 | $30.72 | $24.78 | $5.94 | 1,151,578.0 | +8.25% |
| Apr, 2022 | $31.30 | $26.32 | $4.98 | 1,047,064.0 | -2.02% |
| Mar, 2022 | $28.79 | $23.89 | $4.90 | 1,661,372.0 | +10.59% |
| Feb, 2022 | $26.60 | $23.13 | $3.47 | 1,093,167.0 | +2.29% |
| Jan, 2022 | $25.25 | $21.92 | $3.33 | 993,209.0 | +14.15% |
0.06%
0.80%
Cap:
|
Volume (24h):