Skip to main content

Clearbridge Energy MLP Fund Inc. (NY: CEM )

47.43 +0.08 (+0.17%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.33 25.35 24.64 24.83 35,410 -0.50(-1.97%)
Oct 28, 2021 25.42 25.56 25.23 25.33 24,329 -0.01(-0.03%)
Oct 27, 2021 25.55 25.84 25.33 25.34 39,686 -0.38(-1.49%)
Oct 26, 2021 26.14 25.72 25.72 40,077 -0.33(-1.28%)
Oct 25, 2021 25.97 26.33 25.83 26.06 64,667 +0.12(+0.45%)
Oct 22, 2021 26.10 26.14 25.65 25.94 44,908 -0.12(-0.48%)
Oct 21, 2021 26.73 26.84 25.92 26.07 73,439 -0.71(-2.65%)
Oct 20, 2021 26.49 26.79 26.31 26.78 80,897 +0.27(+1.01%)
Oct 19, 2021 26.38 26.51 26.28 26.51 44,207 +0.16(+0.60%)
Oct 18, 2021 26.42 26.58 26.02 26.35 107,960 +0.14(+0.54%)
Oct 15, 2021 26.01 26.39 25.89 26.21 86,487 +0.43(+1.68%)
Oct 14, 2021 25.46 25.80 25.27 25.77 63,015 +0.58(+2.32%)
Oct 13, 2021 24.77 25.19 24.57 25.19 50,966 +0.39(+1.58%)
Oct 12, 2021 24.66 24.93 24.60 24.80 90,584 +0.27(+1.09%)
Oct 11, 2021 24.54 24.82 24.40 24.53 71,531 +0.28(+1.13%)
Oct 08, 2021 24.06 24.31 24.02 24.26 63,310 +0.35(+1.46%)
Oct 07, 2021 23.45 23.91 23.39 23.91 58,975 +0.49(+2.10%)
Oct 06, 2021 23.75 23.75 22.97 23.41 56,953 -0.43(-1.78%)
Oct 05, 2021 23.92 24.29 23.52 23.84 66,241 +0.13(+0.53%)
Oct 04, 2021 23.27 23.94 23.27 23.72 52,737 +0.66(+2.86%)
Oct 01, 2021 22.76 23.21 22.63 23.06 39,070 +0.42(+1.84%)
Sep 30, 2021 23.01 23.19 22.64 22.64 107,448 -0.28(-1.24%)
Sep 29, 2021 22.92 23.07 22.72 22.92 61,440 +0.06(+0.26%)
Sep 28, 2021 23.39 23.59 22.77 22.86 36,070 -0.35(-1.51%)
Sep 27, 2021 22.62 23.34 22.62 23.21 37,841 +0.78(+3.49%)
Sep 24, 2021 22.41 22.62 22.22 22.43 35,043 -0.04(-0.19%)
Sep 23, 2021 21.94 22.58 21.94 22.47 37,070 +0.68(+3.10%)
Sep 22, 2021 21.58 22.03 21.23 21.80 52,820 +0.59(+2.79%)
Sep 21, 2021 21.33 21.50 20.92 21.21 51,422 +0.09(+0.43%)
Sep 20, 2021 21.48 21.63 20.85 21.11 63,524 -1.01(-4.56%)
Sep 17, 2021 22.41 22.57 22.01 22.12 26,181 -0.37(-1.63%)
Sep 16, 2021 22.47 22.56 22.20 22.49 63,345 +0.02(+0.11%)
Sep 15, 2021 22.17 22.59 22.17 22.46 63,177 +0.42(+1.89%)
Sep 14, 2021 22.56 22.61 22.04 22.05 34,060 -0.30(-1.34%)
Sep 13, 2021 22.30 22.65 22.16 22.35 49,170 +0.33(+1.48%)
Sep 10, 2021 22.34 22.53 22.02 22.02 20,681 -0.07(-0.30%)
Sep 09, 2021 22.11 22.40 21.96 22.09 52,704 -0.10(-0.45%)
Sep 08, 2021 22.33 22.62 22.14 22.19 39,617 -0.12(-0.56%)
Sep 07, 2021 22.61 22.79 22.31 22.31 39,687 -0.31(-1.36%)
Sep 03, 2021 22.77 22.82 22.52 22.62 28,215 -0.04(-0.18%)
Sep 02, 2021 22.25 22.76 22.25 22.66 38,466 +0.57(+2.57%)
Sep 01, 2021 21.84 22.15 21.71 22.10 47,984 +0.24(+1.11%)
Aug 31, 2021 21.96 22.04 21.80 21.86 41,188 -0.06(-0.27%)
Aug 30, 2021 22.36 22.36 21.86 21.91 62,582 -0.27(-1.20%)
Aug 27, 2021 21.58 22.28 21.56 22.18 57,160 +0.75(+3.50%)
Aug 26, 2021 21.91 22.01 21.43 21.43 36,226 -0.54(-2.47%)
Aug 25, 2021 21.66 22.17 21.51 21.97 72,353 +0.35(+1.62%)
Aug 24, 2021 21.43 21.69 21.39 21.62 93,178 +0.42(+1.97%)
Aug 23, 2021 21.24 21.46 21.21 21.21 51,544 +0.49(+2.38%)
Aug 20, 2021 20.42 20.88 20.30 20.71 68,488 +0.17(+0.84%)
Aug 19, 2021 20.72 20.88 20.31 20.54 63,975 -0.58(-2.75%)
Aug 18, 2021 21.56 21.72 21.11 21.12 34,087 -0.51(-2.34%)
Aug 17, 2021 21.70 22.09 21.48 21.63 48,849 -0.27(-1.23%)
Aug 16, 2021 21.79 22.01 21.58 21.90 68,437 -0.17(-0.78%)
Aug 13, 2021 22.32 22.41 22.04 22.07 48,855 -0.23(-1.03%)
Aug 12, 2021 22.11 22.33 21.83 22.30 24,136 +0.25(+1.11%)
Aug 11, 2021 21.85 22.14 21.64 22.05 71,059 +0.29(+1.32%)
Aug 10, 2021 21.20 21.78 21.11 21.77 42,897 +0.67(+3.18%)
Aug 09, 2021 21.07 21.19 20.87 21.10 53,937 -0.25(-1.19%)
Aug 06, 2021 21.48 21.49 21.31 21.35 27,502 +0.13(+0.62%)
Aug 05, 2021 21.14 21.76 21.14 21.22 56,320 +0.08(+0.39%)
Aug 04, 2021 21.46 21.58 21.08 21.14 49,874 -0.53(-2.45%)
Aug 03, 2021 21.47 21.67 21.12 21.67 53,532 +0.06(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.