NYSE - Delayed Quote USD

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

45.54

+0.13

+(0.29%)

At close: May 23 at 3:59:58 PM EDT

45.54

0.00

(0.00%)

After hours: May 23 at 4:06:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	45.06	45.98	45.01	45.54	45.54	36,700
May 22, 2025	0.36 Dividend
May 22, 2025	45.50	45.57	44.65	45.41	45.41	35,800
May 21, 2025	46.94	47.28	45.82	45.86	45.50	41,200
May 20, 2025	46.65	47.32	46.63	46.95	46.58	44,900
May 19, 2025	46.91	47.25	46.38	46.62	46.25	37,300
May 16, 2025	47.05	47.83	46.61	47.12	46.75	33,300
May 15, 2025	47.11	47.79	46.44	47.10	46.73	44,300
May 14, 2025	47.09	47.23	46.41	46.92	46.55	25,900
May 13, 2025	46.21	47.36	45.97	47.10	46.73	34,100
May 12, 2025	46.08	46.35	45.91	45.95	45.59	27,800
May 9, 2025	45.36	45.48	45.08	45.21	44.86	28,700
May 8, 2025	45.23	45.96	44.98	45.18	44.83	45,900
May 7, 2025	44.60	45.59	44.26	44.93	44.58	41,800
May 6, 2025	44.30	45.13	44.01	44.34	43.99	43,800
May 5, 2025	45.45	45.50	44.15	44.30	43.95	53,900
May 2, 2025	45.57	46.05	45.13	45.77	45.41	40,200
May 1, 2025	46.14	46.18	45.00	45.40	45.04	60,500
Apr 30, 2025	45.48	45.86	44.60	45.59	45.23	55,000
Apr 29, 2025	45.77	46.31	45.48	45.71	45.35	28,700
Apr 28, 2025	45.84	46.01	45.52	45.82	45.46	31,200
Apr 25, 2025	46.20	46.52	45.56	46.06	45.70	32,500
Apr 24, 2025	44.90	46.21	44.67	46.20	45.84	29,200
Apr 23, 2025	0.36 Dividend
Apr 23, 2025	44.93	45.49	44.50	44.57	44.22	34,900
Apr 22, 2025	43.71	44.96	43.58	44.61	43.90	65,100
Apr 21, 2025	44.68	44.98	42.93	43.39	42.70	41,900
Apr 17, 2025	44.61	46.18	43.81	44.93	44.22	46,600
Apr 16, 2025	44.01	45.14	43.77	44.17	43.47	40,000
Apr 15, 2025	43.71	44.77	43.60	43.76	43.07	50,900
Apr 14, 2025	43.19	44.41	42.64	43.49	42.80	37,700
Apr 11, 2025	42.35	43.99	41.11	42.53	41.86	55,200
Apr 10, 2025	43.43	43.50	41.00	42.18	41.51	48,100
Apr 9, 2025	40.67	43.93	40.04	43.60	42.91	81,700
Apr 8, 2025	43.16	43.95	40.82	41.09	40.44	64,100
Apr 7, 2025	42.27	43.04	39.65	41.96	41.29	123,100
Apr 4, 2025	47.94	47.94	43.82	44.29	43.59	132,400
Apr 3, 2025	49.11	49.66	48.51	48.51	47.74	52,600
Apr 2, 2025	50.29	50.62	49.75	50.61	49.81	40,100
Apr 1, 2025	49.99	50.17	49.12	49.92	49.13	83,400
Mar 31, 2025	48.97	49.62	48.77	49.62	48.83	35,500
Mar 28, 2025	49.14	49.68	48.75	49.30	48.52	15,600
Mar 27, 2025	49.35	50.37	49.21	49.35	48.57	23,900
Mar 26, 2025	50.12	50.44	49.78	49.87	49.08	26,500
Mar 25, 2025	49.89	50.32	49.55	50.10	49.31	21,800
Mar 24, 2025	0.36 Dividend
Mar 24, 2025	50.17	50.42	49.43	49.61	48.82	43,000
Mar 21, 2025	49.70	50.38	49.49	49.70	48.56	17,700
Mar 20, 2025	50.10	50.33	49.65	50.02	48.87	21,600
Mar 19, 2025	50.01	50.72	49.60	49.97	48.82	24,700
Mar 18, 2025	49.97	49.97	49.01	49.67	48.53	26,800
Mar 17, 2025	47.99	49.53	47.99	49.23	48.10	40,600
Mar 14, 2025	47.89	48.23	47.33	47.90	46.80	46,700
Mar 13, 2025	47.29	47.88	46.81	47.15	46.07	40,800
Mar 12, 2025	47.64	48.53	47.02	47.38	46.29	58,000
Mar 11, 2025	47.24	47.82	46.61	47.12	46.04	65,000
Mar 10, 2025	46.60	47.98	46.53	46.64	45.57	48,000
Mar 7, 2025	46.58	47.44	46.23	47.03	45.95	31,500
Mar 6, 2025	47.07	47.92	46.35	46.55	45.48	30,100
Mar 5, 2025	47.69	47.80	46.80	47.59	46.50	39,700
Mar 4, 2025	49.01	49.50	47.58	48.14	47.03	47,800
Mar 3, 2025	50.01	50.11	48.60	49.04	47.91	65,200
Feb 28, 2025	49.08	49.37	48.48	49.37	48.24	38,600
Feb 27, 2025	48.74	48.93	47.88	48.26	47.15	27,200
Feb 26, 2025	48.13	48.73	47.81	48.14	47.03	24,300
Feb 25, 2025	48.97	48.97	47.46	48.10	46.99	41,900
Feb 24, 2025	49.32	49.32	48.36	48.66	47.54	40,600
Feb 21, 2025	0.33 Dividend
Feb 21, 2025	49.75	50.33	48.65	48.96	47.83	51,300
Feb 20, 2025	50.06	50.93	49.35	50.48	49.00	35,700
Feb 19, 2025	50.99	50.99	49.81	50.06	48.59	29,700
Feb 18, 2025	49.58	50.48	49.31	50.44	48.96	49,600
Feb 14, 2025	49.99	50.46	49.28	49.50	48.05	22,700
Feb 13, 2025	49.06	49.70	48.51	49.61	48.15	25,100
Feb 12, 2025	48.73	49.47	48.30	48.46	47.04	29,100
Feb 11, 2025	50.09	50.09	48.65	48.82	47.39	53,100
Feb 10, 2025	49.18	50.11	49.18	49.81	48.35	36,100
Feb 7, 2025	49.50	49.65	49.01	49.18	47.74	34,800
Feb 6, 2025	51.00	51.00	49.31	49.46	48.01	38,600
Feb 5, 2025	49.77	50.64	49.73	50.57	49.08	26,200
Feb 4, 2025	50.30	50.30	49.16	49.84	48.38	31,200
Feb 3, 2025	49.19	50.10	48.86	50.06	48.59	34,200
Jan 31, 2025	50.35	50.53	49.11	49.39	47.94	59,500
Jan 30, 2025	50.03	50.05	48.63	49.76	48.30	25,900
Jan 29, 2025	49.77	49.97	49.30	49.49	48.04	31,100
Jan 28, 2025	49.10	49.53	48.62	49.41	47.96	32,200
Jan 27, 2025	50.10	50.48	46.37	49.05	47.61	64,900
Jan 24, 2025	0.33 Dividend
Jan 24, 2025	50.56	51.14	50.47	50.75	49.26	45,000
Jan 23, 2025	51.51	51.56	50.79	51.12	49.30	39,800
Jan 22, 2025	51.65	51.65	50.96	51.07	49.25	45,300
Jan 21, 2025	50.55	51.87	50.55	51.16	49.34	68,200
Jan 17, 2025	50.50	50.74	50.22	50.42	48.62	42,000
Jan 16, 2025	49.31	50.39	49.02	50.26	48.47	25,300
Jan 15, 2025	49.88	50.27	49.52	49.52	47.76	32,500
Jan 14, 2025	48.74	49.63	48.50	49.45	47.69	56,400
Jan 13, 2025	46.86	48.26	46.86	48.11	46.40	62,800
Jan 10, 2025	47.26	47.61	46.68	47.00	45.33	33,400
Jan 8, 2025	47.10	47.92	46.64	47.31	45.62	78,300
Jan 7, 2025	46.98	46.99	46.39	46.95	45.28	25,600
Jan 6, 2025	46.63	47.10	46.51	46.69	45.03	83,000
Jan 3, 2025	46.93	47.16	46.52	46.75	45.08	93,700
Jan 2, 2025	46.75	47.00	46.26	46.72	45.05	72,800
Dec 31, 2024	46.35	47.00	45.75	46.54	44.88	99,800
Dec 30, 2024	45.81	46.25	45.09	45.75	44.12	46,100
Dec 27, 2024	45.90	46.11	45.36	45.86	44.23	22,300
Dec 26, 2024	46.01	46.03	45.54	45.83	44.20	61,000
Dec 24, 2024	45.61	46.23	45.33	45.90	44.26	31,500
Dec 23, 2024	0.33 Dividend
Dec 23, 2024	44.58	45.41	44.58	45.21	43.60	51,400
Dec 20, 2024	44.86	45.37	44.51	45.00	43.08	26,800
Dec 19, 2024	44.59	45.40	44.00	44.39	42.49	42,200
Dec 18, 2024	45.52	46.01	44.21	44.44	42.54	40,800
Dec 17, 2024	46.10	46.10	45.21	45.41	43.47	48,800
Dec 16, 2024	47.16	47.16	45.82	45.98	44.02	52,100
Dec 13, 2024	47.49	47.95	46.93	46.93	44.93	18,800
Dec 12, 2024	47.64	48.00	47.10	47.17	45.16	32,200
Dec 11, 2024	46.53	47.78	46.53	47.61	45.58	29,900
Dec 10, 2024	48.02	48.67	46.55	46.70	44.71	56,500
Dec 9, 2024	49.37	49.49	47.76	47.80	45.76	51,100
Dec 6, 2024	49.37	49.81	48.72	49.06	46.96	60,400
Dec 5, 2024	48.04	49.16	47.89	49.12	47.02	70,800
Dec 4, 2024	49.17	49.19	47.94	48.00	45.95	71,700
Dec 3, 2024	49.80	49.95	48.50	49.17	47.07	61,600
Dec 2, 2024	50.73	50.73	49.04	49.80	47.67	87,200
Nov 29, 2024	50.00	50.60	49.98	50.49	48.33	51,200
Nov 27, 2024	49.21	49.92	49.11	49.80	47.67	39,900
Nov 26, 2024	48.84	49.12	48.63	48.98	46.89	31,600
Nov 25, 2024	49.79	49.80	48.46	48.81	46.73	51,000
Nov 22, 2024	49.22	49.90	49.22	49.79	47.66	45,300
Nov 21, 2024	0.33 Dividend
Nov 21, 2024	48.43	49.38	48.24	49.22	47.12	53,200
Nov 20, 2024	48.49	48.87	48.02	48.76	46.36	49,500
Nov 19, 2024	48.48	48.55	48.19	48.49	46.10	30,500
Nov 18, 2024	47.97	48.55	47.84	48.22	45.85	59,300
Nov 15, 2024	46.85	47.91	46.85	47.75	45.40	63,300
Nov 14, 2024	46.76	47.02	46.50	46.94	44.63	65,700
Nov 13, 2024	46.93	47.32	46.54	46.64	44.35	30,900
Nov 12, 2024	47.14	47.40	46.57	46.74	44.44	49,200
Nov 11, 2024	46.40	47.09	46.39	46.81	44.51	43,100
Nov 8, 2024	46.40	46.47	45.77	46.20	43.93	25,400
Nov 7, 2024	46.32	46.64	45.81	46.37	44.09	39,600
Nov 6, 2024	45.00	46.28	44.43	46.20	43.93	70,800
Nov 5, 2024	43.62	44.46	43.62	44.28	42.10	45,200
Nov 4, 2024	42.72	43.62	42.72	43.49	41.35	30,600
Nov 1, 2024	43.15	43.43	42.54	42.72	40.62	51,600
Oct 31, 2024	43.27	43.31	42.41	42.52	40.43	52,400
Oct 30, 2024	42.75	43.56	42.75	43.02	40.90	44,500
Oct 29, 2024	43.35	43.48	42.86	42.86	40.75	43,100
Oct 28, 2024	43.77	43.78	43.39	43.42	41.28	51,500
Oct 25, 2024	44.40	44.40	43.59	43.93	41.77	35,200
Oct 24, 2024	0.33 Dividend
Oct 24, 2024	43.80	44.18	43.80	43.97	41.81	30,100
Oct 23, 2024	44.53	44.57	43.91	44.18	41.69	28,300
Oct 22, 2024	44.18	44.65	44.16	44.53	42.02	36,800
Oct 21, 2024	44.16	44.38	44.16	44.23	41.74	33,400
Oct 18, 2024	43.62	44.07	43.36	44.01	41.53	52,400
Oct 17, 2024	43.93	44.06	43.54	43.72	41.26	57,300
Oct 16, 2024	43.51	43.84	43.50	43.83	41.36	40,200
Oct 15, 2024	43.75	43.75	43.29	43.29	40.85	34,200
Oct 14, 2024	44.16	44.27	43.51	43.80	41.33	38,000
Oct 11, 2024	43.64	44.10	43.35	43.96	41.49	64,200
Oct 10, 2024	43.70	43.97	43.43	43.77	41.31	35,000
Oct 9, 2024	42.62	43.40	42.36	43.40	40.96	35,700
Oct 8, 2024	42.80	42.80	42.24	42.63	40.23	48,700
Oct 7, 2024	42.72	43.03	42.45	42.81	40.40	66,500
Oct 4, 2024	42.17	42.43	42.07	42.34	39.96	33,400
Oct 3, 2024	42.11	42.16	41.84	41.93	39.57	91,400
Oct 2, 2024	42.06	42.16	41.60	42.04	39.67	67,600
Oct 1, 2024	42.32	42.47	41.85	41.88	39.52	73,100
Sep 30, 2024	41.54	42.22	41.54	42.20	39.82	34,400
Sep 27, 2024	41.44	41.87	41.43	41.86	39.50	50,900
Sep 26, 2024	42.00	42.06	41.21	41.37	39.04	72,900
Sep 25, 2024	42.19	42.29	41.86	41.97	39.61	46,300
Sep 24, 2024	42.52	42.70	41.96	42.19	39.82	50,500
Sep 23, 2024	0.33 Dividend
Sep 23, 2024	41.69	42.42	41.69	42.15	39.78	58,100
Sep 20, 2024	42.00	42.26	41.93	42.04	39.36	31,700
Sep 19, 2024	42.11	42.49	42.00	42.11	39.43	67,700
Sep 18, 2024	41.94	42.46	41.90	42.03	39.35	72,700
Sep 17, 2024	41.74	42.04	41.59	41.93	39.26	52,300
Sep 16, 2024	41.02	41.77	41.02	41.49	38.85	80,400
Sep 13, 2024	40.20	40.96	40.20	40.77	38.17	65,000
Sep 12, 2024	39.35	40.26	39.35	40.06	37.51	48,800
Sep 11, 2024	39.22	39.43	39.00	39.10	36.61	45,700
Sep 10, 2024	39.95	40.17	39.20	39.46	36.95	26,700
Sep 9, 2024	40.21	40.40	39.88	40.05	37.50	4,400
Sep 6, 2024	40.45	40.57	40.19	40.19	37.63	4,400
Sep 5, 2024	40.35	40.71	40.12	40.43	37.85	16,900
Sep 4, 2024	40.86	40.86	40.35	40.35	37.78	5,100
Sep 3, 2024	40.82	40.82	40.18	40.58	38.00	8,900
Aug 30, 2024	40.75	40.92	40.53	40.92	38.31	13,300
Aug 29, 2024	40.02	40.69	40.02	40.69	38.10	7,200
Aug 28, 2024	39.75	39.88	39.66	39.84	37.30	16,900
Aug 27, 2024	40.43	40.43	39.84	39.84	37.30	11,800
Aug 26, 2024	40.59	40.59	40.34	40.35	37.78	11,800
Aug 23, 2024	40.00	40.20	39.84	40.02	37.47	13,800
Aug 22, 2024	39.75	39.92	39.65	39.65	37.12	29,400
Aug 21, 2024	39.77	40.00	39.77	39.84	37.30	9,300
Aug 20, 2024	40.32	40.32	39.80	39.80	37.26	14,200
Aug 19, 2024	40.03	40.25	39.79	40.12	37.56	14,300
Aug 16, 2024	39.77	40.16	39.62	40.02	37.47	12,900
Aug 15, 2024	39.19	39.62	39.19	39.49	36.97	13,400
Aug 14, 2024	0.67 Dividend
Aug 14, 2024	38.88	39.10	38.55	38.93	36.45	39,000
Aug 13, 2024	39.78	39.78	39.10	39.34	36.21	13,400
Aug 12, 2024	39.49	39.65	39.21	39.37	36.23	14,900
Aug 9, 2024	39.64	39.64	39.19	39.38	36.24	24,100
Aug 8, 2024	39.70	39.70	39.14	39.34	36.21	33,800
Aug 7, 2024	39.29	39.56	39.24	39.29	36.16	13,700
Aug 6, 2024	37.43	38.89	37.43	38.77	35.68	23,400
Aug 5, 2024	38.23	38.23	36.71	37.39	34.41	35,200
Aug 2, 2024	40.44	40.44	37.89	38.66	35.58	33,800
Aug 1, 2024	40.77	40.77	39.99	40.10	36.91	27,400
Jul 31, 2024	40.53	40.53	39.67	40.15	36.95	23,700
Jul 30, 2024	40.47	40.47	39.71	39.71	36.55	7,100
Jul 29, 2024	40.38	40.38	39.75	40.03	36.84	150,500
Jul 26, 2024	40.20	40.40	40.01	40.28	37.07	15,300
Jul 25, 2024	40.15	40.59	40.01	40.10	36.91	13,200
Jul 24, 2024	41.00	41.01	40.16	40.26	37.05	14,100
Jul 23, 2024	41.30	41.68	41.01	41.01	37.74	9,300
Jul 22, 2024	41.10	41.53	41.07	41.40	38.10	12,100
Jul 19, 2024	41.75	41.76	40.62	41.00	37.73	15,100
Jul 18, 2024	42.21	42.21	41.74	42.01	38.66	3,700
Jul 17, 2024	41.91	42.50	41.63	41.87	38.54	12,600
Jul 16, 2024	41.60	41.92	41.48	41.91	38.57	14,600
Jul 15, 2024	41.65	41.75	41.45	41.45	38.15	8,600
Jul 12, 2024	41.62	41.62	40.90	41.21	37.93	8,800
Jul 11, 2024	41.30	41.57	40.60	41.21	37.93	39,000
Jul 10, 2024	40.76	40.76	40.40	40.63	37.39	14,600
Jul 9, 2024	40.24	40.63	40.15	40.43	37.21	13,400
Jul 8, 2024	40.76	40.87	40.02	40.27	37.06	62,200
Jul 5, 2024	41.60	41.60	40.76	40.91	37.65	23,100
Jul 3, 2024	41.06	41.60	40.83	41.52	38.21	15,400
Jul 2, 2024	41.03	41.27	40.80	40.91	37.65	37,000
Jul 1, 2024	41.54	41.54	40.97	41.03	37.76	22,000
Jun 28, 2024	41.49	41.49	40.69	41.22	37.94	95,600
Jun 27, 2024	39.41	41.61	39.41	41.51	38.20	121,200
Jun 26, 2024	40.77	40.77	39.61	39.61	36.46	109,100
Jun 25, 2024	40.53	41.35	40.52	40.78	37.53	37,000
Jun 24, 2024	39.87	40.58	39.87	40.38	37.16	8,600
Jun 21, 2024	39.77	40.00	39.21	39.91	36.73	42,200
Jun 20, 2024	42.30	42.30	39.62	40.33	37.12	60,900
Jun 18, 2024	42.39	42.76	42.39	42.60	39.21	12,900
Jun 17, 2024	41.75	42.34	41.75	42.16	38.80	24,400
Jun 14, 2024	42.50	42.54	41.74	41.75	38.42	6,200
Jun 13, 2024	42.40	42.59	42.20	42.20	38.84	12,900
Jun 12, 2024	42.54	43.02	42.47	42.47	39.09	21,500
Jun 11, 2024	42.57	42.85	42.03	42.37	39.00	20,800
Jun 10, 2024	42.03	42.93	42.03	42.63	39.23	6,200
Jun 7, 2024	41.85	42.18	41.75	42.16	38.80	9,100
Jun 6, 2024	41.95	42.27	41.82	42.19	38.83	22,800
Jun 5, 2024	41.97	42.36	41.75	42.00	38.65	10,200
Jun 4, 2024	41.65	42.30	41.34	41.77	38.44	29,800
Jun 3, 2024	42.30	42.30	41.51	41.69	38.37	24,500
May 31, 2024	41.41	42.25	41.41	42.20	38.84	28,100
May 30, 2024	41.11	41.42	40.80	41.02	37.75	83,800
May 29, 2024	41.66	41.66	40.69	41.12	37.85	91,000
May 28, 2024	41.65	41.84	41.52	41.65	38.33	25,900
May 24, 2024	41.68	42.11	41.51	41.61	38.30	30,600

SCD LMP Capital and Income Fund Inc.

15.51

-0.83%

TYG Tortoise Energy Infrastructure Corporation

40.54

+1.14%

NML Neuberger Berman Energy Infrastructure and Income Fund Inc.

8.46

+0.36%

ARDC Ares Dynamic Credit Allocation Fund, Inc.

14.07

+0.29%

ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund

19.56

-0.20%

KYN Kayne Anderson Energy Infrastructure Fund, Inc.

12.03

+0.17%

HIX Western Asset High Income Fund II Inc.

4.1000

+0.49%

HPI John Hancock Preferred Income Fund

15.78

-0.38%

RVT Royce Small-Cap Trust, Inc.

14.68

+0.41%

MMU Western Asset Managed Municipals Fund Inc.

9.82

-0.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

Related Tickers