Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearbridge Energy MLP Fund Inc. (NY: CEM )

44.64 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 5.535 5.581 5.514 5.575 434,681 +0.05(+0.87%)
Oct 28, 2010 5.538 5.547 5.495 5.527 477,519 +0.02(+0.34%)
Oct 27, 2010 5.543 5.543 5.479 5.509 799,860 +0.02(+0.34%)
Oct 25, 2010 5.554 5.567 5.474 5.490 918,692 -0.04(-0.72%)
Oct 22, 2010 5.567 5.567 5.530 5.530 661,533 -0.02(-0.29%)
Oct 21, 2010 5.535 5.570 5.527 5.546 826,187 +0.02(+0.29%)
Oct 20, 2010 5.533 5.570 5.527 5.530 791,916 -0.03(-0.57%)
Oct 19, 2010 5.570 5.578 5.535 5.562 702,749 -0.01(-0.22%)
Oct 18, 2010 5.527 5.581 5.519 5.574 793,414 +0.02(+0.41%)
Oct 15, 2010 5.543 5.562 5.527 5.551 807,376 +0.03(+0.53%)
Oct 14, 2010 5.562 5.565 5.517 5.522 880,404 -0.03(-0.58%)
Oct 13, 2010 5.527 5.567 5.517 5.554 759,571 +0.04(+0.72%)
Oct 12, 2010 5.559 5.559 5.485 5.514 585,325 -0.03(-0.53%)
Oct 11, 2010 5.503 5.546 5.501 5.543 552,871 +0.01(+0.24%)
Oct 08, 2010 5.530 5.589 5.479 5.530 631,895 -0.01(-0.19%)
Oct 07, 2010 5.514 5.541 5.479 5.541 786,848 +0.04(+0.68%)
Oct 06, 2010 5.447 5.503 5.421 5.503 988,713 +0.05(+0.98%)
Oct 05, 2010 5.375 5.469 5.375 5.450 953,132 -0.02(-0.44%)
Oct 04, 2010 5.434 5.485 5.375 5.474 989,002 +0.03(+0.54%)
Oct 01, 2010 5.445 5.450 5.397 5.445 814,967 +0.02(+0.29%)
Sep 30, 2010 5.402 5.442 5.357 5.429 773,623 +0.07(+1.24%)
Sep 29, 2010 5.325 5.381 5.306 5.362 689,471 +0.05(+0.85%)
Sep 28, 2010 5.328 5.399 5.301 5.317 1,013,483 -0.01(-0.20%)
Sep 27, 2010 5.410 5.413 5.312 5.327 1,344,075 -0.07(-1.38%)
Sep 24, 2010 5.429 5.437 5.375 5.402 990,455 -0.01(-0.25%)
Sep 23, 2010 5.402 5.431 5.383 5.415 622,220 -0.02(-0.39%)
Sep 22, 2010 5.461 5.469 5.383 5.437 827,272 +0.02(+0.31%)
Sep 21, 2010 5.421 5.466 5.394 5.420 713,077 -0.01(-0.21%)
Sep 20, 2010 5.477 5.482 5.421 5.431 641,250 -0.04(-0.68%)
Sep 17, 2010 5.469 5.482 5.421 5.469 585,258 +0.03(+0.54%)
Sep 15, 2010 5.485 5.495 5.423 5.439 658,958 -0.03(-0.54%)
Sep 14, 2010 5.445 5.487 5.413 5.469 1,047,956 +0.03(+0.54%)
Sep 13, 2010 5.429 5.447 5.386 5.439 728,915 +0.06(+1.04%)
Sep 10, 2010 5.413 5.418 5.378 5.383 395,932 -0.01(-0.10%)
Sep 09, 2010 5.413 5.421 5.359 5.389 470,694 +0.02(+0.35%)
Sep 08, 2010 5.375 5.415 5.341 5.370 575,171 +0.02(+0.30%)
Sep 07, 2010 5.405 5.405 5.333 5.354 575,951 -0.05(-0.94%)
Sep 03, 2010 5.450 5.450 5.359 5.405 384,140 +0.00(+0.05%)
Sep 02, 2010 5.450 5.450 5.365 5.402 428,731 -0.00(-0.05%)
Sep 01, 2010 5.325 5.458 5.304 5.405 1,098,824 +0.07(+1.40%)
Aug 31, 2010 5.320 5.362 5.272 5.330 606,055 +0.02(+0.30%)
Aug 30, 2010 5.277 5.325 5.266 5.314 523,026 -0.02(-0.45%)
Aug 27, 2010 5.338 5.351 5.261 5.338 618,500 +0.02(+0.45%)
Aug 26, 2010 5.378 5.378 5.277 5.314 933,614 -0.02(-0.40%)
Aug 25, 2010 5.394 5.394 5.336 5.336 616,702 -0.02(-0.35%)
Aug 24, 2010 5.378 5.381 5.336 5.354 578,485 -0.03(-0.64%)
Aug 23, 2010 5.421 5.421 5.359 5.389 678,382 +0.04(+0.75%)
Aug 20, 2010 5.415 5.431 5.341 5.349 578,677 -0.02(-0.40%)
Aug 19, 2010 5.365 5.406 5.351 5.370 712,604 -0.06(-1.18%)
Aug 18, 2010 5.407 5.434 5.370 5.434 981,303 +0.04(+0.74%)
Aug 17, 2010 5.493 5.493 5.386 5.394 1,239,152 -0.03(-0.54%)
Aug 16, 2010 5.450 5.450 5.373 5.423 1,122,332 -0.01(-0.24%)
Aug 13, 2010 5.437 5.451 5.378 5.437 679,057 +0.00(+0.05%)
Aug 12, 2010 5.328 5.442 5.314 5.434 987,572 +0.10(+1.85%)
Aug 11, 2010 5.367 5.378 5.314 5.336 1,502,801 -0.14(-2.58%)
Aug 10, 2010 5.474 5.487 5.402 5.477 1,350,423 -0.02(-0.44%)
Aug 09, 2010 5.474 5.501 5.426 5.501 939,722 +0.04(+0.78%)
Aug 06, 2010 5.458 5.493 5.394 5.458 1,460,042 +0.02(+0.29%)
Aug 05, 2010 5.354 5.445 5.354 5.442 1,022,830 +0.06(+1.14%)
Aug 04, 2010 5.407 5.434 5.370 5.381 903,886 -0.02(-0.30%)
Aug 03, 2010 5.373 5.407 5.362 5.397 629,286 +0.04(+0.70%)
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.