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 )

46.83 +0.33 (+0.71%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 24, 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 (%)
Apr 30, 2020 12.44 12.98 12.02 12.12 199,311 -0.07(-0.58%)
Apr 29, 2020 11.63 12.37 11.45 12.20 235,689 +0.92(+8.20%)
Apr 28, 2020 10.84 11.77 10.71 11.27 215,528 +0.50(+4.62%)
Apr 27, 2020 10.77 11.34 10.52 10.77 165,015 +0.04(+0.33%)
Apr 24, 2020 10.67 11.16 10.42 10.74 173,077 +0.21(+2.03%)
Apr 23, 2020 10.24 10.70 9.965 10.52 134,785 +0.85(+8.82%)
Apr 22, 2020 9.387 9.813 9.280 9.671 186,019 +0.43(+4.62%)
Apr 21, 2020 8.569 9.458 8.534 9.245 179,008 +0.11(+1.17%)
Apr 20, 2020 8.711 9.885 8.534 9.138 396,238 -0.53(-5.51%)
Apr 17, 2020 8.925 9.671 8.925 9.671 121,835 +0.85(+9.68%)
Apr 16, 2020 9.102 9.184 8.605 8.818 146,530 -0.18(-1.98%)
Apr 15, 2020 8.782 9.174 8.356 8.996 285,396 -0.25(-2.69%)
Apr 14, 2020 8.854 9.422 8.787 9.245 524,542 +0.53(+6.12%)
Apr 13, 2020 9.671 10.35 8.605 8.711 223,157 -0.21(-2.39%)
Apr 09, 2020 9.422 10.13 8.035 8.925 363,058 +0.18(+2.03%)
Apr 08, 2020 8.391 8.925 8.178 8.747 213,774 +0.68(+8.37%)
Apr 07, 2020 8.427 8.925 8.000 8.071 197,313 +0.43(+5.58%)
Apr 06, 2020 7.573 8.142 7.396 7.645 233,192 -0.18(-2.27%)
Apr 03, 2020 8.213 8.534 7.360 7.822 331,643 +0.00(+0.00%)
Apr 02, 2020 7.182 8.285 6.933 7.822 450,403 +1.03(+15.18%)
Apr 01, 2020 6.293 6.898 5.902 6.791 583,866 +0.28(+4.37%)
Mar 31, 2020 6.187 6.756 6.045 6.507 455,452 +0.39(+6.40%)
Mar 30, 2020 6.258 6.542 5.583 6.116 297,137 -0.78(-11.34%)
Mar 27, 2020 7.111 7.182 6.720 6.898 213,155 -0.57(-7.62%)
Mar 26, 2020 7.680 8.356 7.182 7.467 585,311 +0.25(+3.45%)
Mar 25, 2020 7.005 7.822 6.578 7.218 290,327 +0.64(+9.73%)
Mar 24, 2020 6.293 7.111 6.045 6.578 357,411 +0.92(+16.35%)
Mar 23, 2020 5.796 6.045 4.942 5.653 519,016 -0.14(-2.45%)
Mar 20, 2020 4.551 7.040 4.480 5.796 732,782 +1.78(+44.25%)
Mar 19, 2020 3.058 5.049 2.951 4.018 594,721 +1.10(+37.81%)
Mar 18, 2020 6.116 6.400 2.667 2.916 930,837 -4.41(-60.19%)
Mar 17, 2020 8.854 8.854 7.111 7.325 765,940 -1.60(-17.93%)
Mar 16, 2020 10.42 10.77 8.747 8.925 562,941 -3.13(-25.96%)
Mar 13, 2020 12.16 12.62 10.42 12.05 448,360 +0.68(+5.94%)
Mar 12, 2020 14.04 14.04 11.16 11.38 414,943 -4.62(-28.89%)
Mar 11, 2020 16.75 17.24 15.72 16.00 331,898 -1.60(-9.09%)
Mar 10, 2020 20.62 20.62 14.83 17.60 666,666 -2.13(-10.81%)
Mar 09, 2020 22.19 22.82 19.56 19.73 278,311 -7.96(-28.75%)
Mar 06, 2020 28.80 28.87 27.34 27.70 205,730 -1.99(-6.71%)
Mar 05, 2020 30.29 30.58 29.51 29.69 133,142 -1.21(-3.91%)
Mar 04, 2020 31.33 31.61 30.65 30.90 138,415 +0.14(+0.46%)
Mar 03, 2020 32.61 33.00 30.36 30.76 258,932 -1.56(-4.84%)
Mar 02, 2020 31.47 32.82 31.21 32.32 195,494 +1.28(+4.12%)
Feb 28, 2020 30.54 31.22 29.73 31.04 326,159 -0.18(-0.57%)
Feb 27, 2020 31.97 32.09 30.01 31.22 195,396 -1.53(-4.67%)
Feb 26, 2020 33.85 34.56 32.75 32.75 146,146 -1.28(-3.76%)
Feb 25, 2020 35.66 35.99 33.99 34.03 149,523 -1.64(-4.59%)
Feb 24, 2020 36.27 36.27 35.49 35.66 120,247 -1.64(-4.39%)
Feb 21, 2020 38.01 38.01 37.09 37.30 51,495 -0.71(-1.87%)
Feb 20, 2020 38.29 38.51 37.55 38.01 102,315 +0.05(+0.14%)
Feb 19, 2020 38.48 38.48 37.82 37.96 85,790 -0.10(-0.27%)
Feb 18, 2020 37.82 38.06 37.58 38.06 59,803 +0.17(+0.46%)
Feb 14, 2020 37.71 38.06 37.61 37.89 73,814 +0.03(+0.09%)
Feb 13, 2020 37.71 38.03 37.51 37.85 60,997 +0.21(+0.55%)
Feb 12, 2020 37.64 38.03 37.23 37.64 71,998 +0.45(+1.21%)
Feb 11, 2020 37.54 37.54 36.99 37.20 60,258 -0.07(-0.19%)
Feb 10, 2020 37.30 37.37 36.61 37.26 145,979 -0.14(-0.37%)
Feb 07, 2020 37.51 37.51 36.92 37.40 91,618 -0.31(-0.83%)
Feb 06, 2020 38.34 38.34 37.51 37.71 66,500 -0.48(-1.27%)
Feb 05, 2020 37.96 38.61 37.90 38.20 94,822 +0.73(+1.94%)
Feb 04, 2020 36.88 37.71 36.78 37.47 259,503 +1.14(+3.14%)
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.