ClearBridge Energy MLP Opportunity Fund Inc. (EMO)
49.54
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 7:56 AM EDT
Historical Prices For ClearBridge Energy MLP Opportunity Fund Inc. (EMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 50.98 | 50.98 | 49.40 | 49.54 | 77,917 | 49.54 |
| 5/28/2026 | 50.20 | 50.95 | 50.00 | 50.53 | 39,186 | 50.53 |
| 5/27/2026 | 51.01 | 51.01 | 50.25 | 50.30 | 78,748 | 50.30 |
| 5/26/2026 | 51.89 | 51.97 | 51.09 | 51.27 | 60,594 | 51.27 |
| 5/22/2026 | 51.56 | 52.11 | 50.85 | 51.99 | 43,318 | 51.99 |
| 5/21/2026 | 52.13 | 52.35 | 51.66 | 51.91 | 39,752 | 51.91 |
| 5/20/2026 | 52.70 | 53.11 | 52.13 | 52.25 | 41,404 | 51.89 |
| 5/19/2026 | 52.35 | 52.91 | 51.89 | 52.80 | 81,985 | 52.44 |
| 5/18/2026 | 52.20 | 52.32 | 51.75 | 52.25 | 53,441 | 51.89 |
| 5/15/2026 | 52.25 | 52.50 | 51.29 | 52.40 | 30,082 | 52.04 |
| 5/14/2026 | 50.68 | 52.00 | 50.68 | 51.99 | 74,599 | 51.63 |
| 5/13/2026 | 51.22 | 51.25 | 50.00 | 50.43 | 41,443 | 50.08 |
| 5/12/2026 | 50.27 | 50.48 | 50.05 | 50.47 | 55,058 | 50.12 |
| 5/11/2026 | 49.81 | 50.25 | 49.32 | 49.99 | 72,517 | 49.65 |
| 5/08/2026 | 49.68 | 49.87 | 49.40 | 49.40 | 38,954 | 49.06 |
| 5/07/2026 | 49.50 | 49.97 | 48.65 | 49.87 | 57,645 | 49.53 |
| 5/06/2026 | 50.63 | 50.76 | 49.54 | 49.54 | 73,085 | 49.20 |
| 5/05/2026 | 51.74 | 51.74 | 51.15 | 51.20 | 67,911 | 50.85 |
| 5/04/2026 | 51.27 | 51.65 | 51.03 | 51.41 | 75,591 | 51.06 |
| 5/01/2026 | 51.95 | 52.03 | 51.29 | 51.50 | 34,224 | 51.15 |
| 4/30/2026 | 51.00 | 51.99 | 50.62 | 51.76 | 68,531 | 51.40 |
| 4/29/2026 | 49.53 | 50.70 | 49.53 | 50.70 | 68,732 | 50.35 |
| 4/28/2026 | 49.22 | 49.48 | 49.04 | 49.23 | 94,589 | 48.89 |
| 4/27/2026 | 49.13 | 49.49 | 48.91 | 49.07 | 36,542 | 48.73 |
| 4/24/2026 | 49.40 | 49.49 | 48.62 | 49.01 | 37,287 | 48.67 |
| 4/23/2026 | 49.43 | 49.74 | 49.30 | 49.39 | 40,645 | 49.05 |
| 4/22/2026 | 49.29 | 49.70 | 49.23 | 49.69 | 49,675 | 48.99 |
| 4/21/2026 | 48.78 | 49.64 | 48.78 | 49.29 | 54,900 | 48.60 |
| 4/20/2026 | 48.44 | 49.36 | 48.44 | 48.95 | 107,083 | 48.26 |
| 4/17/2026 | 48.76 | 48.77 | 47.86 | 48.44 | 68,013 | 47.76 |
| 4/16/2026 | 48.89 | 49.72 | 48.89 | 49.16 | 36,401 | 48.47 |
| 4/15/2026 | 49.06 | 49.61 | 48.56 | 49.10 | 40,388 | 48.41 |
| 4/14/2026 | 50.20 | 50.22 | 49.20 | 49.32 | 40,762 | 48.63 |
| 4/13/2026 | 50.97 | 50.97 | 50.25 | 50.37 | 32,417 | 49.66 |
| 4/10/2026 | 50.30 | 50.80 | 50.20 | 50.35 | 33,557 | 49.64 |
| 4/09/2026 | 50.34 | 51.02 | 50.34 | 50.46 | 50,904 | 49.75 |
| 4/08/2026 | 50.43 | 50.49 | 50.01 | 50.34 | 46,899 | 49.63 |
| 4/07/2026 | 50.72 | 51.38 | 50.21 | 51.05 | 90,940 | 50.33 |
| 4/06/2026 | 51.01 | 51.68 | 49.94 | 51.05 | 54,570 | 50.33 |
| 4/02/2026 | 51.01 | 51.36 | 50.33 | 51.08 | 50,249 | 50.36 |
| 4/01/2026 | 52.60 | 52.76 | 50.33 | 51.00 | 93,426 | 50.28 |
| 3/31/2026 | 53.65 | 54.04 | 52.04 | 52.82 | 61,766 | 52.08 |
| 3/30/2026 | 53.14 | 53.47 | 52.45 | 53.31 | 37,886 | 52.56 |
| 3/27/2026 | 53.68 | 54.31 | 52.36 | 53.01 | 60,660 | 52.26 |
| 3/26/2026 | 54.74 | 54.90 | 53.00 | 53.25 | 51,164 | 52.50 |
| 3/25/2026 | 53.89 | 54.34 | 53.33 | 54.20 | 43,557 | 53.44 |
| 3/24/2026 | 53.35 | 53.99 | 52.42 | 53.79 | 62,180 | 53.03 |
| 3/23/2026 | 52.54 | 53.40 | 52.54 | 53.30 | 49,280 | 52.19 |
| 3/20/2026 | 53.21 | 53.59 | 52.98 | 53.34 | 58,991 | 52.23 |
| 3/19/2026 | 52.47 | 53.21 | 52.38 | 53.21 | 46,735 | 52.11 |
| 3/18/2026 | 52.81 | 52.81 | 52.16 | 52.20 | 33,630 | 51.12 |
| 3/17/2026 | 52.50 | 52.98 | 52.12 | 52.41 | 42,626 | 51.32 |
| 3/16/2026 | 52.00 | 52.40 | 51.50 | 52.26 | 50,256 | 51.18 |
| 3/13/2026 | 51.60 | 51.80 | 51.50 | 51.75 | 20,470 | 50.68 |
| 3/12/2026 | 52.00 | 52.00 | 51.48 | 51.72 | 35,271 | 50.65 |
| 3/11/2026 | 51.53 | 51.88 | 51.08 | 51.74 | 48,981 | 50.67 |
| 3/10/2026 | 51.08 | 52.00 | 51.00 | 51.27 | 49,041 | 50.21 |
| 3/09/2026 | 52.34 | 52.34 | 51.02 | 51.19 | 74,543 | 50.13 |
| 3/06/2026 | 52.69 | 53.00 | 52.03 | 52.15 | 76,508 | 51.07 |
| 3/05/2026 | 52.51 | 52.60 | 52.08 | 52.10 | 48,831 | 51.02 |
| 3/04/2026 | 52.40 | 53.03 | 51.70 | 52.17 | 41,895 | 51.09 |
| 3/03/2026 | 53.99 | 53.99 | 52.04 | 52.32 | 100,265 | 51.23 |
| 3/02/2026 | 53.61 | 53.61 | 52.42 | 53.30 | 110,083 | 52.19 |