ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
41.16
+0.40
(+0.98%)
USD |
NYSE |
May 03, 16:00
41.19
+0.03
(+0.07%)
After-Hours: 20:00
EMO Price: 41.16 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 40.90 | 41.24 | 40.74 | 41.16 | 11873.00 |
May 02, 2024 | 40.36 | 40.94 | 40.20 | 40.76 | 28374.00 |
May 01, 2024 | 40.50 | 40.73 | 40.34 | 40.46 | 38601.00 |
Apr 30, 2024 | 41.19 | 41.31 | 40.54 | 40.59 | 16317.00 |
Apr 29, 2024 | 41.17 | 41.52 | 41.11 | 41.42 | 20374.00 |
Apr 26, 2024 | 41.31 | 41.52 | 41.10 | 41.37 | 16611.00 |
Apr 25, 2024 | 40.87 | 41.41 | 40.79 | 41.30 | 5327.00 |
Apr 24, 2024 | 41.05 | 41.25 | 40.73 | 41.16 | 16730.00 |
Apr 23, 2024 | 40.70 | 41.21 | 40.68 | 41.07 | 7099.00 |
Apr 22, 2024 | 40.48 | 40.87 | 40.34 | 40.70 | 18370.00 |
Apr 19, 2024 | 39.53 | 40.65 | 39.36 | 40.32 | 33939.00 |
Apr 18, 2024 | 38.98 | 39.71 | 38.98 | 39.51 | 21034.00 |
Apr 17, 2024 | 38.72 | 39.23 | 38.61 | 39.02 | 28590.00 |
Apr 16, 2024 | 38.94 | 39.18 | 38.54 | 38.78 | 16974.00 |
Apr 15, 2024 | 39.96 | 40.14 | 39.03 | 39.09 | 23861.00 |
Apr 12, 2024 | 40.61 | 41.07 | 39.80 | 39.92 | 21080.00 |
Apr 11, 2024 | 40.83 | 41.40 | 40.45 | 40.61 | 9257.00 |
Apr 10, 2024 | 40.98 | 41.07 | 40.55 | 40.80 | 12191.00 |
Apr 09, 2024 | 41.45 | 41.61 | 41.14 | 41.22 | 19260.00 |
Apr 08, 2024 | 41.30 | 41.99 | 41.30 | 41.48 | 25599.00 |
Apr 05, 2024 | 41.34 | 41.37 | 40.72 | 41.32 | 14132.00 |
Apr 04, 2024 | 41.74 | 41.90 | 41.22 | 41.38 | 28623.00 |
Apr 03, 2024 | 40.87 | 41.56 | 40.85 | 41.37 | 13765.00 |
Apr 02, 2024 | 40.65 | 40.90 | 40.63 | 40.76 | 36221.00 |
Apr 01, 2024 | 40.74 | 40.86 | 40.59 | 40.63 | 14939.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.582
Minimum
Mar 18 2020
49.15
Maximum
May 21 2019
27.30
Average
27.90
Median
Mar 06 2020