ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
46.64
-0.10
(-0.21%)
USD |
NYSE |
Nov 13, 16:00
46.60
-0.04
(-0.09%)
After-Hours: 20:00
EMO Price: 46.64 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 46.79 | 47.32 | 46.54 | 46.64 | 30932.00 |
| Nov 12, 2024 | 47.14 | 47.40 | 46.57 | 46.74 | 49166.00 |
| Nov 11, 2024 | 46.40 | 47.08 | 46.39 | 46.81 | 43136.00 |
| Nov 08, 2024 | 46.40 | 46.47 | 45.77 | 46.20 | 25423.00 |
| Nov 07, 2024 | 46.32 | 46.64 | 45.81 | 46.37 | 39582.00 |
| Nov 06, 2024 | 45.00 | 46.28 | 44.43 | 46.20 | 70790.00 |
| Nov 05, 2024 | 43.62 | 44.46 | 43.62 | 44.28 | 45207.00 |
| Nov 04, 2024 | 42.72 | 43.62 | 42.72 | 43.49 | 30618.00 |
| Nov 01, 2024 | 43.15 | 43.43 | 42.54 | 42.72 | 51566.00 |
| Oct 31, 2024 | 43.27 | 43.31 | 42.41 | 42.52 | 52367.00 |
| Oct 30, 2024 | 42.75 | 43.56 | 42.75 | 43.02 | 44461.00 |
| Oct 29, 2024 | 43.35 | 43.48 | 42.86 | 42.86 | 43066.00 |
| Oct 28, 2024 | 43.77 | 43.78 | 43.39 | 43.42 | 51483.00 |
| Oct 25, 2024 | 44.40 | 44.40 | 43.59 | 43.93 | 35201.00 |
| Oct 24, 2024 | 43.80 | 44.18 | 43.80 | 43.97 | 30083.00 |
| Oct 23, 2024 | 44.53 | 44.57 | 43.91 | 44.18 | 28326.00 |
| Oct 22, 2024 | 44.18 | 44.65 | 44.16 | 44.53 | 36837.00 |
| Oct 21, 2024 | 44.16 | 44.38 | 44.16 | 44.23 | 33355.00 |
| Oct 18, 2024 | 43.62 | 44.07 | 43.36 | 44.01 | 52431.00 |
| Oct 17, 2024 | 43.93 | 44.06 | 43.54 | 43.72 | 57269.00 |
| Oct 16, 2024 | 43.51 | 43.84 | 43.50 | 43.83 | 40225.00 |
| Oct 15, 2024 | 43.75 | 43.75 | 43.29 | 43.29 | 34202.00 |
| Oct 14, 2024 | 44.16 | 44.26 | 43.51 | 43.80 | 37954.00 |
| Oct 11, 2024 | 43.64 | 44.10 | 43.35 | 43.96 | 64190.00 |
| Oct 10, 2024 | 43.70 | 43.97 | 43.43 | 43.77 | 34953.00 |
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
46.81
Maximum
Nov 11 2024
27.00
Average
27.90
Median