NYSE - Nasdaq Real Time Price USD

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

Compare
43.39
-0.54
(-1.23%)
As of 3:26 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 43.77 43.78 43.39 43.39 43.39 47,062
Oct 25, 2024 44.40 44.40 43.59 43.93 43.93 35,200
Oct 24, 2024 0.33 Dividend
Oct 24, 2024 43.80 44.18 43.80 43.97 43.97 30,100
Oct 23, 2024 44.53 44.57 43.91 44.18 43.85 28,300
Oct 22, 2024 44.18 44.65 44.16 44.53 44.20 36,800
Oct 21, 2024 44.16 44.38 44.16 44.23 43.90 33,400
Oct 18, 2024 43.62 44.07 43.36 44.01 43.68 52,400
Oct 17, 2024 43.93 44.06 43.54 43.72 43.39 57,300
Oct 16, 2024 43.51 43.84 43.50 43.83 43.50 40,200
Oct 15, 2024 43.75 43.75 43.29 43.29 42.97 34,200
Oct 14, 2024 44.16 44.27 43.51 43.80 43.47 38,000
Oct 11, 2024 43.64 44.10 43.35 43.96 43.63 64,200
Oct 10, 2024 43.70 43.97 43.43 43.77 43.44 35,000
Oct 9, 2024 42.62 43.40 42.36 43.40 43.08 35,700
Oct 8, 2024 42.80 42.80 42.24 42.63 42.31 48,700
Oct 7, 2024 42.72 43.03 42.45 42.81 42.49 66,500
Oct 4, 2024 42.17 42.43 42.07 42.34 42.02 33,400
Oct 3, 2024 42.11 42.16 41.84 41.93 41.62 91,400
Oct 2, 2024 42.06 42.16 41.60 42.04 41.73 67,600
Oct 1, 2024 42.32 42.47 41.85 41.88 41.57 73,100
Sep 30, 2024 41.54 42.22 41.54 42.20 41.88 34,400
Sep 27, 2024 41.44 41.87 41.43 41.86 41.55 50,900
Sep 26, 2024 42.00 42.06 41.21 41.37 41.06 72,900
Sep 25, 2024 42.19 42.29 41.86 41.97 41.66 46,300
Sep 24, 2024 42.52 42.70 41.96 42.19 41.87 50,500
Sep 23, 2024 0.33 Dividend
Sep 23, 2024 41.69 42.42 41.69 42.15 41.84 58,100
Sep 20, 2024 42.00 42.26 41.93 42.04 41.40 31,700
Sep 19, 2024 42.11 42.49 42.00 42.11 41.47 67,700
Sep 18, 2024 41.94 42.46 41.90 42.03 41.39 72,700
Sep 17, 2024 41.74 42.04 41.59 41.93 41.29 52,300
Sep 16, 2024 41.02 41.77 41.02 41.49 40.86 80,400
Sep 13, 2024 40.20 40.96 40.20 40.77 40.15 65,000
Sep 12, 2024 39.35 40.26 39.35 40.06 39.45 48,800
Sep 11, 2024 39.22 39.43 39.00 39.10 38.50 45,700
Sep 10, 2024 39.95 40.17 39.20 39.46 38.86 26,700
Sep 9, 2024 40.21 40.40 39.88 40.05 39.44 4,400
Sep 6, 2024 40.45 40.57 40.19 40.19 39.58 4,400
Sep 5, 2024 40.35 40.71 40.12 40.43 39.81 16,900
Sep 4, 2024 40.86 40.86 40.35 40.35 39.73 5,100
Sep 3, 2024 40.82 40.82 40.18 40.58 39.96 8,900
Aug 30, 2024 40.75 40.92 40.53 40.92 40.30 13,300
Aug 29, 2024 40.02 40.69 40.02 40.69 40.07 7,200
Aug 28, 2024 39.75 39.88 39.66 39.84 39.23 16,900
Aug 27, 2024 40.43 40.43 39.84 39.84 39.23 11,800
Aug 26, 2024 40.59 40.59 40.34 40.35 39.73 11,800
Aug 23, 2024 40.00 40.20 39.84 40.02 39.41 13,800
Aug 22, 2024 39.75 39.92 39.65 39.65 39.04 29,400
Aug 21, 2024 39.77 40.00 39.77 39.84 39.23 9,300
Aug 20, 2024 40.32 40.32 39.80 39.80 39.19 14,200
Aug 19, 2024 40.03 40.25 39.79 40.12 39.51 14,300
Aug 16, 2024 39.77 40.16 39.62 40.02 39.41 12,900
Aug 15, 2024 39.19 39.62 39.19 39.49 38.89 13,400
Aug 14, 2024 0.67 Dividend
Aug 14, 2024 38.88 39.10 38.55 38.93 38.34 39,000
Aug 13, 2024 39.78 39.78 39.10 39.34 38.08 13,400
Aug 12, 2024 39.49 39.65 39.21 39.37 38.11 14,900
Aug 9, 2024 39.64 39.64 39.19 39.38 38.12 24,100
Aug 8, 2024 39.70 39.70 39.14 39.34 38.08 33,800
Aug 7, 2024 39.29 39.56 39.24 39.29 38.03 13,700
Aug 6, 2024 37.43 38.89 37.43 38.77 37.53 23,400
Aug 5, 2024 38.23 38.23 36.71 37.39 36.19 35,200
Aug 2, 2024 40.44 40.44 37.89 38.66 37.42 33,800
Aug 1, 2024 40.77 40.77 39.99 40.10 38.82 27,400
Jul 31, 2024 40.53 40.53 39.67 40.15 38.86 23,700
Jul 30, 2024 40.47 40.47 39.71 39.71 38.44 7,100
Jul 29, 2024 40.38 40.38 39.75 40.03 38.75 150,500
Jul 26, 2024 40.20 40.40 40.01 40.28 38.99 15,300
Jul 25, 2024 40.15 40.59 40.01 40.10 38.82 13,200
Jul 24, 2024 41.00 41.01 40.16 40.26 38.97 14,100
Jul 23, 2024 41.30 41.68 41.01 41.01 39.70 9,300
Jul 22, 2024 41.10 41.53 41.07 41.40 40.07 12,100
Jul 19, 2024 41.75 41.76 40.62 41.00 39.69 15,100
Jul 18, 2024 42.21 42.21 41.74 42.01 40.66 3,700
Jul 17, 2024 41.91 42.50 41.63 41.87 40.53 12,600
Jul 16, 2024 41.60 41.92 41.48 41.91 40.57 14,600
Jul 15, 2024 41.65 41.75 41.45 41.45 40.12 8,600
Jul 12, 2024 41.62 41.62 40.90 41.21 39.89 8,800
Jul 11, 2024 41.30 41.57 40.60 41.21 39.89 39,000
Jul 10, 2024 40.76 40.76 40.40 40.63 39.33 14,600
Jul 9, 2024 40.24 40.63 40.15 40.43 39.13 13,400
Jul 8, 2024 40.76 40.87 40.02 40.27 38.98 62,200
Jul 5, 2024 41.60 41.60 40.76 40.91 39.60 23,100
Jul 3, 2024 41.06 41.60 40.83 41.52 40.19 15,400
Jul 2, 2024 41.03 41.27 40.80 40.91 39.60 37,000
Jul 1, 2024 41.54 41.54 40.97 41.03 39.72 22,000
Jun 28, 2024 41.49 41.49 40.69 41.22 39.90 95,600
Jun 27, 2024 39.41 41.61 39.41 41.51 40.18 121,200
Jun 26, 2024 40.77 40.77 39.61 39.61 38.34 109,100
Jun 25, 2024 40.53 41.35 40.52 40.78 39.47 37,000
Jun 24, 2024 39.87 40.58 39.87 40.38 39.09 8,600
Jun 21, 2024 39.77 40.00 39.21 39.91 38.63 42,200
Jun 20, 2024 42.30 42.30 39.62 40.33 39.04 60,900
Jun 18, 2024 42.39 42.76 42.39 42.60 41.24 12,900
Jun 17, 2024 41.75 42.34 41.75 42.16 40.81 24,400
Jun 14, 2024 42.50 42.54 41.74 41.75 40.41 6,200
Jun 13, 2024 42.40 42.59 42.20 42.20 40.85 12,900
Jun 12, 2024 42.54 43.02 42.47 42.47 41.11 21,500
Jun 11, 2024 42.57 42.85 42.03 42.37 41.01 20,800
Jun 10, 2024 42.03 42.93 42.03 42.63 41.26 6,200
Jun 7, 2024 41.85 42.18 41.75 42.16 40.81 9,100
Jun 6, 2024 41.95 42.27 41.82 42.19 40.84 22,800
Jun 5, 2024 41.97 42.36 41.75 42.00 40.65 10,200
Jun 4, 2024 41.65 42.30 41.34 41.77 40.43 29,800
Jun 3, 2024 42.30 42.30 41.51 41.69 40.35 24,500
May 31, 2024 41.41 42.25 41.41 42.20 40.85 28,100
May 30, 2024 41.11 41.42 40.80 41.02 39.71 83,800
May 29, 2024 41.66 41.66 40.69 41.12 39.80 91,000
May 28, 2024 41.65 41.84 41.52 41.65 40.32 25,900
May 24, 2024 41.68 42.11 41.51 41.61 40.28 30,600
May 23, 2024 42.76 43.03 41.25 41.56 40.23 57,300
May 22, 2024 0.67 Dividend
May 22, 2024 43.04 43.29 42.05 42.66 41.29 40,100
May 21, 2024 43.57 43.76 43.46 43.65 41.60 22,200
May 20, 2024 43.33 43.74 43.32 43.53 41.49 20,400
May 17, 2024 43.08 43.46 42.79 43.27 41.24 37,900
May 16, 2024 42.67 42.88 42.66 42.73 40.73 46,500
May 15, 2024 42.75 43.21 42.46 42.61 40.61 17,900
May 14, 2024 42.40 42.61 42.23 42.51 40.52 80,100
May 13, 2024 42.31 42.70 42.31 42.47 40.48 26,800
May 10, 2024 42.48 42.48 42.23 42.26 40.28 33,400
May 9, 2024 42.19 42.45 42.09 42.36 40.37 12,300
May 8, 2024 41.54 42.10 41.54 42.09 40.12 13,000
May 7, 2024 41.50 41.98 41.49 41.74 39.78 27,800
May 6, 2024 41.43 41.54 41.18 41.46 39.52 12,800
May 3, 2024 40.90 41.24 40.74 41.16 39.23 11,900
May 2, 2024 40.36 40.94 40.20 40.76 38.85 28,400
May 1, 2024 40.50 40.73 40.34 40.46 38.56 38,600
Apr 30, 2024 41.19 41.31 40.54 40.59 38.69 16,300
Apr 29, 2024 41.17 41.52 41.11 41.42 39.48 20,400
Apr 26, 2024 41.31 41.52 41.10 41.37 39.43 16,600
Apr 25, 2024 40.87 41.41 40.79 41.30 39.36 5,300
Apr 24, 2024 41.05 41.25 40.73 41.16 39.23 16,700
Apr 23, 2024 40.70 41.21 40.68 41.07 39.14 7,100
Apr 22, 2024 40.48 40.87 40.35 40.70 38.79 18,400
Apr 19, 2024 39.53 40.65 39.36 40.32 38.43 33,900
Apr 18, 2024 38.98 39.71 38.98 39.51 37.66 21,000
Apr 17, 2024 38.72 39.23 38.61 39.02 37.19 28,600
Apr 16, 2024 38.94 39.18 38.54 38.78 36.96 17,000
Apr 15, 2024 39.96 40.15 39.03 39.09 37.26 23,900
Apr 12, 2024 40.61 41.07 39.80 39.92 38.05 21,100
Apr 11, 2024 40.83 41.40 40.45 40.61 38.71 9,300
Apr 10, 2024 40.98 41.07 40.55 40.80 38.89 12,200
Apr 9, 2024 41.45 41.61 41.14 41.22 39.29 19,300
Apr 8, 2024 41.30 41.99 41.30 41.48 39.54 25,600
Apr 5, 2024 41.34 41.37 40.72 41.32 39.38 14,100
Apr 4, 2024 41.74 41.90 41.22 41.38 39.44 28,600
Apr 3, 2024 40.87 41.56 40.85 41.37 39.43 13,800
Apr 2, 2024 40.65 40.90 40.63 40.76 38.85 36,200
Apr 1, 2024 40.74 40.86 40.59 40.63 38.72 14,900
Mar 28, 2024 40.11 40.84 40.11 40.61 38.71 24,000
Mar 27, 2024 40.03 40.03 39.79 39.96 38.09 15,700
Mar 26, 2024 39.93 39.96 39.65 39.90 38.03 15,800
Mar 25, 2024 39.70 40.17 39.70 39.99 38.11 12,100
Mar 22, 2024 39.90 39.96 39.66 39.70 37.84 17,600
Mar 21, 2024 39.51 39.99 39.41 39.90 38.03 19,700
Mar 20, 2024 39.33 39.83 39.33 39.61 37.75 14,700
Mar 19, 2024 39.05 39.38 39.01 39.33 37.49 26,600
Mar 18, 2024 38.89 39.01 38.75 38.91 37.09 20,000
Mar 15, 2024 38.19 38.82 38.19 38.75 36.93 17,400
Mar 14, 2024 38.97 38.97 38.17 38.20 36.41 16,500
Mar 13, 2024 38.98 39.27 38.95 39.02 37.19 9,400
Mar 12, 2024 38.47 38.82 38.47 38.76 36.94 21,700
Mar 11, 2024 38.26 38.60 38.26 38.57 36.76 7,900
Mar 8, 2024 38.84 38.84 38.36 38.36 36.56 19,400
Mar 7, 2024 38.82 38.92 38.67 38.67 36.86 13,800
Mar 6, 2024 38.69 38.93 38.56 38.82 37.00 15,900
Mar 5, 2024 37.94 38.36 37.94 38.29 36.49 14,000
Mar 4, 2024 37.57 37.99 37.22 37.79 36.02 20,700
Mar 1, 2024 37.18 37.87 37.18 37.66 35.89 14,900
Feb 29, 2024 36.96 37.44 36.96 37.19 35.45 44,800
Feb 28, 2024 37.43 37.63 36.89 36.94 35.21 33,100
Feb 27, 2024 37.53 37.75 37.49 37.54 35.78 17,800
Feb 26, 2024 37.27 37.65 37.20 37.54 35.78 33,500
Feb 23, 2024 37.23 37.56 37.22 37.30 35.55 29,000
Feb 22, 2024 36.70 37.49 36.70 37.37 35.62 30,900
Feb 21, 2024 0.67 Dividend
Feb 21, 2024 36.34 37.06 36.16 36.79 35.06 49,800
Feb 20, 2024 36.54 36.98 36.54 36.90 34.53 37,400
Feb 16, 2024 36.20 36.72 36.20 36.57 34.22 78,100
Feb 15, 2024 35.43 36.35 35.43 36.20 33.88 55,400
Feb 14, 2024 35.58 35.81 35.38 35.55 33.27 15,300
Feb 13, 2024 35.90 35.90 35.47 35.48 33.20 16,600
Feb 12, 2024 35.48 36.06 35.37 35.94 33.63 17,200
Feb 9, 2024 35.16 35.31 35.16 35.23 32.97 11,900
Feb 8, 2024 35.00 35.28 35.00 35.23 32.97 14,700
Feb 7, 2024 35.02 35.16 35.00 35.00 32.75 23,100
Feb 6, 2024 35.10 35.38 35.00 35.02 32.77 20,100
Feb 5, 2024 35.15 35.47 35.05 35.21 32.95 33,500
Feb 2, 2024 35.90 35.90 35.43 35.43 33.16 20,800
Feb 1, 2024 35.78 36.49 35.73 35.93 33.62 33,900
Jan 31, 2024 36.14 36.54 35.72 35.89 33.59 36,100
Jan 30, 2024 35.72 36.09 35.60 36.09 33.77 37,900
Jan 29, 2024 35.76 35.97 35.57 35.94 33.63 76,400
Jan 26, 2024 35.65 35.84 35.50 35.81 33.51 82,200
Jan 25, 2024 34.99 35.65 34.84 35.60 33.31 25,300
Jan 24, 2024 34.65 35.11 34.56 34.97 32.73 25,100
Jan 23, 2024 34.39 34.65 34.39 34.50 32.29 9,900
Jan 22, 2024 34.14 34.63 34.14 34.46 32.25 34,600
Jan 19, 2024 33.88 34.21 33.86 33.95 31.77 18,200
Jan 18, 2024 34.46 34.46 33.71 34.04 31.85 26,600
Jan 17, 2024 34.58 34.77 34.25 34.44 32.23 22,800
Jan 16, 2024 34.73 35.00 34.73 34.84 32.60 20,900
Jan 12, 2024 35.00 35.11 34.69 34.91 32.67 15,200
Jan 11, 2024 34.85 35.09 34.55 34.65 32.43 22,400
Jan 10, 2024 34.70 35.05 34.59 34.93 32.69 21,300
Jan 9, 2024 34.68 34.73 34.42 34.58 32.36 22,100
Jan 8, 2024 34.49 34.69 34.46 34.56 32.34 16,400
Jan 5, 2024 34.94 35.15 34.70 34.70 32.47 15,100
Jan 4, 2024 35.23 35.23 34.87 34.87 32.63 62,800
Jan 3, 2024 35.11 35.15 34.85 35.08 32.83 40,200
Jan 2, 2024 35.00 35.03 34.76 34.87 32.63 27,700
Dec 29, 2023 34.90 35.00 34.69 34.92 32.68 15,100
Dec 28, 2023 34.86 35.06 34.56 34.97 32.73 36,800
Dec 27, 2023 35.00 35.20 34.65 34.72 32.49 44,900
Dec 26, 2023 34.71 35.20 34.69 35.04 32.79 176,800
Dec 22, 2023 33.42 33.84 33.02 33.09 30.97 11,400
Dec 21, 2023 33.40 33.79 33.15 33.25 31.12 25,700
Dec 20, 2023 33.94 34.00 33.40 33.40 31.26 13,100
Dec 19, 2023 33.14 33.98 32.96 33.67 31.51 38,400
Dec 18, 2023 33.48 33.51 32.96 33.02 30.90 11,300
Dec 15, 2023 33.44 33.54 33.10 33.35 31.21 18,300
Dec 14, 2023 33.26 33.72 33.05 33.36 31.22 35,300
Dec 13, 2023 32.37 33.20 32.21 33.11 30.98 26,800
Dec 12, 2023 33.11 33.13 32.46 32.47 30.39 9,700
Dec 11, 2023 33.87 33.87 33.15 33.36 31.22 15,200
Dec 8, 2023 33.88 34.17 32.92 33.73 31.56 130,400
Dec 7, 2023 33.86 34.91 33.81 33.91 31.73 50,700
Dec 6, 2023 34.17 34.56 33.47 33.80 31.63 83,600
Dec 5, 2023 34.71 34.71 34.17 34.35 32.14 73,000
Dec 4, 2023 34.61 34.80 33.70 34.43 32.22 39,300
Dec 1, 2023 34.50 34.97 34.50 34.94 32.70 70,900
Nov 30, 2023 34.07 34.63 34.07 34.50 32.29 40,600
Nov 29, 2023 33.26 33.84 33.23 33.84 31.67 29,500
Nov 28, 2023 32.83 33.28 32.82 33.10 30.98 76,800
Nov 27, 2023 32.58 32.91 32.58 32.69 30.59 38,200
Nov 24, 2023 32.41 33.01 32.41 32.81 30.70 11,000
Nov 22, 2023 32.29 33.37 32.17 32.51 30.42 30,600
Nov 21, 2023 0.65 Dividend
Nov 21, 2023 32.59 33.13 32.25 32.70 30.60 17,200
Nov 20, 2023 33.61 33.69 33.16 33.37 30.62 19,500
Nov 17, 2023 33.24 33.80 33.15 33.61 30.84 21,500
Nov 16, 2023 33.09 33.39 32.70 33.11 30.38 31,900
Nov 15, 2023 33.02 33.37 32.75 33.13 30.40 12,100
Nov 14, 2023 32.83 33.21 32.61 33.05 30.33 47,300
Nov 13, 2023 32.07 32.69 32.07 32.64 29.95 17,100
Nov 10, 2023 31.80 32.47 31.67 32.12 29.47 30,500
Nov 9, 2023 31.39 31.99 31.39 31.60 29.00 71,000
Nov 8, 2023 31.85 31.86 31.27 31.33 28.75 56,200
Nov 7, 2023 32.26 32.34 31.93 31.97 29.33 43,700
Nov 6, 2023 33.01 33.11 32.75 32.75 30.05 39,200
Nov 3, 2023 33.22 33.43 32.74 33.13 30.40 22,800
Nov 2, 2023 31.53 33.00 31.53 32.92 30.21 118,100
Nov 1, 2023 31.10 31.78 30.93 31.49 28.89 60,400
Oct 31, 2023 31.07 31.61 31.04 31.12 28.55 112,800
Oct 30, 2023 30.94 31.47 30.75 31.10 28.54 48,800

Related Tickers

NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
8.31
+0.24%
 
SRV NXG Cushing Midstream Energy Fund
44.04
-1.43%
 
TYG Tortoise Energy Infrastructure Corporation
40.63
-0.73%
 
NTG Tortoise Midstream Energy Fund, Inc.
49.84
-1.23%
 
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
18.55
-0.86%
 
DPG Duff & Phelps Utility and Infrastructure Fund Inc.
11.57
-0.17%
 
NDP Tortoise Energy Independence Fund, Inc.
39.05
-0.38%
 
LGI Lazard Global Total Return and Income Fund, Inc.
17.13
-0.52%
 
EOI Eaton Vance Enhanced Equity Income Fund
20.23
+0.40%
 
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
11.62
-0.94%