Skip to main content

Clearbridge Energy MLP Fund Inc. (NY: CEM )

47.14 -0.45 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 24.90 24.91 24.22 24.41 36,030 -0.49(-1.97%)
Oct 28, 2021 24.98 25.12 24.79 24.90 24,755 -0.01(-0.03%)
Oct 27, 2021 25.11 25.40 24.90 24.91 40,380 -0.38(-1.49%)
Oct 26, 2021 25.69 25.27 25.28 40,778 -0.33(-1.28%)
Oct 25, 2021 25.52 25.87 25.39 25.61 65,798 +0.11(+0.45%)
Oct 22, 2021 25.65 25.69 25.21 25.50 45,694 -0.12(-0.48%)
Oct 21, 2021 26.27 26.38 25.47 25.62 74,724 -0.70(-2.65%)
Oct 20, 2021 26.04 26.33 25.86 26.32 82,312 +0.26(+1.01%)
Oct 19, 2021 25.93 26.05 25.83 26.05 44,980 +0.16(+0.60%)
Oct 18, 2021 25.96 26.13 25.57 25.90 109,849 +0.14(+0.54%)
Oct 15, 2021 25.56 25.94 25.45 25.76 88,000 +0.43(+1.68%)
Oct 14, 2021 25.02 25.35 24.83 25.33 64,118 +0.57(+2.32%)
Oct 13, 2021 24.35 24.76 24.14 24.76 51,857 +0.39(+1.58%)
Oct 12, 2021 24.23 24.50 24.18 24.37 92,169 +0.26(+1.09%)
Oct 11, 2021 24.12 24.40 23.98 24.11 72,783 +0.27(+1.13%)
Oct 08, 2021 23.64 23.89 23.60 23.84 64,418 +0.34(+1.46%)
Oct 07, 2021 23.05 23.50 22.98 23.50 60,007 +0.48(+2.10%)
Oct 06, 2021 23.34 23.34 22.58 23.01 57,950 -0.42(-1.78%)
Oct 05, 2021 23.50 23.87 23.12 23.43 67,400 +0.12(+0.53%)
Oct 04, 2021 22.87 23.53 22.87 23.31 53,659 +0.65(+2.86%)
Oct 01, 2021 22.36 22.81 22.24 22.66 39,754 +0.41(+1.84%)
Sep 30, 2021 22.62 22.79 22.25 22.25 109,328 -0.28(-1.24%)
Sep 29, 2021 22.53 22.67 22.33 22.53 62,514 +0.06(+0.25%)
Sep 28, 2021 22.99 23.18 22.38 22.47 36,701 -0.34(-1.51%)
Sep 27, 2021 22.23 22.94 22.23 22.82 38,503 +0.77(+3.49%)
Sep 24, 2021 22.03 22.23 21.84 22.05 35,656 -0.04(-0.19%)
Sep 23, 2021 21.56 22.19 21.56 22.09 37,719 +0.66(+3.10%)
Sep 22, 2021 21.21 21.65 20.87 21.42 53,744 +0.58(+2.79%)
Sep 21, 2021 20.96 21.13 20.56 20.84 52,322 +0.09(+0.43%)
Sep 20, 2021 21.11 21.26 20.49 20.75 64,635 -0.99(-4.56%)
Sep 17, 2021 22.03 22.18 21.63 21.74 26,639 -0.36(-1.63%)
Sep 16, 2021 22.09 22.17 21.82 22.10 64,453 +0.02(+0.11%)
Sep 15, 2021 21.79 22.20 21.79 22.08 64,283 +0.41(+1.89%)
Sep 14, 2021 22.17 22.22 21.66 21.67 34,656 -0.30(-1.34%)
Sep 13, 2021 21.91 22.26 21.78 21.96 50,031 +0.32(+1.48%)
Sep 10, 2021 21.96 22.14 21.64 21.64 21,043 -0.07(-0.30%)
Sep 09, 2021 21.73 22.01 21.58 21.71 53,626 -0.10(-0.45%)
Sep 08, 2021 21.95 22.23 21.76 21.81 40,310 -0.12(-0.56%)
Sep 07, 2021 22.22 22.40 21.93 21.93 40,381 -0.30(-1.36%)
Sep 03, 2021 22.38 22.43 22.14 22.23 28,709 -0.04(-0.18%)
Sep 02, 2021 21.87 22.37 21.87 22.27 39,139 +0.56(+2.57%)
Sep 01, 2021 21.46 21.77 21.34 21.72 48,824 +0.24(+1.11%)
Aug 31, 2021 21.59 21.66 21.42 21.48 41,909 -0.06(-0.27%)
Aug 30, 2021 21.98 21.98 21.49 21.54 63,677 -0.26(-1.20%)
Aug 27, 2021 21.21 21.90 21.19 21.80 58,160 +0.74(+3.50%)
Aug 26, 2021 21.53 21.63 21.06 21.06 36,860 -0.53(-2.47%)
Aug 25, 2021 21.29 21.79 21.14 21.59 73,618 +0.34(+1.62%)
Aug 24, 2021 21.06 21.32 21.02 21.25 94,809 +0.41(+1.97%)
Aug 23, 2021 20.87 21.09 20.84 20.84 52,445 +0.48(+2.38%)
Aug 20, 2021 20.07 20.52 19.95 20.36 69,686 +0.17(+0.84%)
Aug 19, 2021 20.37 20.52 19.96 20.19 65,094 -0.57(-2.75%)
Aug 18, 2021 21.19 21.35 20.75 20.76 34,684 -0.50(-2.35%)
Aug 17, 2021 21.33 21.71 21.11 21.26 49,704 -0.27(-1.23%)
Aug 16, 2021 21.41 21.63 21.21 21.52 69,634 -0.17(-0.78%)
Aug 13, 2021 21.94 22.03 21.66 21.69 49,710 -0.23(-1.03%)
Aug 12, 2021 21.73 21.95 21.46 21.92 24,558 +0.24(+1.11%)
Aug 11, 2021 21.47 21.76 21.27 21.68 72,302 +0.28(+1.32%)
Aug 10, 2021 20.83 21.40 20.74 21.39 43,648 +0.66(+3.18%)
Aug 09, 2021 20.70 20.82 20.51 20.74 54,880 -0.25(-1.19%)
Aug 06, 2021 21.11 21.12 20.94 20.98 27,983 +0.13(+0.62%)
Aug 05, 2021 20.78 21.39 20.78 20.86 57,306 +0.08(+0.39%)
Aug 04, 2021 21.09 21.21 20.71 20.78 50,746 -0.52(-2.45%)
Aug 03, 2021 21.10 21.30 20.76 21.30 54,469 +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.