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 )

47.38 +0.10 (+0.21%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 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 (%)
Mar 31, 2011 51.30 51.41 51.07 51.23 60,222 +0.14(+0.27%)
Mar 30, 2011 51.23 51.41 50.91 51.10 79,975 -0.00(-0.00%)
Mar 29, 2011 50.58 51.12 50.58 51.10 62,810 +0.29(+0.58%)
Mar 28, 2011 50.48 50.96 50.37 50.80 70,693 +0.16(+0.31%)
Mar 25, 2011 50.44 50.78 50.28 50.64 69,219 +0.14(+0.27%)
Mar 24, 2011 51.19 51.19 50.05 50.51 95,911 +0.07(+0.13%)
Mar 23, 2011 50.96 50.98 50.21 50.44 115,094 -0.36(-0.71%)
Mar 22, 2011 50.98 50.98 50.19 50.80 77,512 +0.11(+0.22%)
Mar 21, 2011 50.69 50.71 50.21 50.69 83,602 +0.61(+1.22%)
Mar 18, 2011 50.46 50.58 49.71 50.08 88,225 +0.27(+0.55%)
Mar 17, 2011 49.85 50.28 49.46 49.80 100,662 +0.32(+0.64%)
Mar 16, 2011 49.24 50.10 48.24 49.49 111,107 +0.34(+0.69%)
Mar 15, 2011 48.99 49.99 48.92 49.15 100,476 -0.84(-1.68%)
Mar 14, 2011 50.05 50.82 49.66 49.99 71,427 -0.39(-0.77%)
Mar 11, 2011 49.87 50.53 49.87 50.37 76,419 +0.29(+0.59%)
Mar 10, 2011 50.30 50.60 49.87 50.08 73,862 -0.82(-1.60%)
Mar 09, 2011 50.60 51.16 50.26 50.89 58,218 -0.18(-0.35%)
Mar 08, 2011 51.21 51.21 50.46 51.07 66,365 -0.16(-0.31%)
Mar 07, 2011 50.44 51.23 49.76 51.23 78,089 +0.95(+1.89%)
Mar 04, 2011 50.30 50.78 50.21 50.28 83,428 -0.14(-0.27%)
Mar 03, 2011 50.44 50.67 49.92 50.42 72,207 +0.32(+0.63%)
Mar 02, 2011 49.85 50.10 49.67 50.10 66,186 +0.23(+0.45%)
Mar 01, 2011 50.30 50.33 49.60 49.87 74,908 +0.00(+0.00%)
Feb 28, 2011 49.46 50.33 49.46 49.87 85,669 +0.34(+0.69%)
Feb 25, 2011 49.58 49.71 48.76 49.53 84,036 +0.43(+0.88%)
Feb 24, 2011 48.74 49.22 48.53 49.10 77,028 +0.45(+0.93%)
Feb 23, 2011 49.03 49.42 47.99 48.65 167,912 -0.25(-0.51%)
Feb 22, 2011 50.05 50.08 48.78 48.90 164,187 -1.04(-2.09%)
Feb 18, 2011 50.17 50.26 49.76 49.94 121,634 -0.07(-0.14%)
Feb 17, 2011 50.08 51.14 49.90 50.01 144,836 -0.13(-0.25%)
Feb 16, 2011 50.89 50.92 49.74 50.14 187,477 -1.12(-2.18%)
Feb 15, 2011 51.14 51.62 50.80 51.26 146,870 +0.16(+0.31%)
Feb 14, 2011 50.64 51.44 50.64 51.10 138,897 +0.32(+0.63%)
Feb 11, 2011 50.78 51.05 50.51 50.78 84,547 +0.09(+0.18%)
Feb 10, 2011 51.80 51.87 50.39 50.69 129,478 -1.00(-1.93%)
Feb 09, 2011 51.19 51.82 51.03 51.69 141,128 +0.45(+0.88%)
Feb 08, 2011 51.16 51.30 50.73 51.23 83,805 +0.21(+0.42%)
Feb 07, 2011 50.87 51.35 50.44 51.02 107,635 +0.24(+0.47%)
Feb 04, 2011 50.96 51.01 50.19 50.78 70,221 +0.02(+0.04%)
Feb 03, 2011 51.07 51.07 49.94 50.76 85,922 -0.16(-0.31%)
Feb 02, 2011 49.85 51.01 49.71 50.92 80,568 +1.07(+2.14%)
Feb 01, 2011 49.28 49.87 49.15 49.85 86,633 +0.82(+1.66%)
Jan 31, 2011 49.76 49.87 48.97 49.03 136,090 -0.45(-0.92%)
Jan 28, 2011 49.51 49.60 48.88 49.49 72,279 +0.24(+0.49%)
Jan 27, 2011 48.67 49.37 48.67 49.25 89,419 +0.53(+1.09%)
Jan 26, 2011 48.74 48.97 48.51 48.72 96,948 -0.23(-0.46%)
Jan 25, 2011 49.08 49.19 48.40 48.94 119,133 -0.14(-0.28%)
Jan 24, 2011 49.15 49.33 48.67 49.08 91,518 +0.39(+0.79%)
Jan 21, 2011 49.17 49.49 48.65 48.69 82,434 -0.16(-0.32%)
Jan 20, 2011 49.10 49.24 48.51 48.85 95,818 -0.45(-0.92%)
Jan 19, 2011 49.58 49.76 49.08 49.31 107,723 +0.00(+0.00%)
Jan 18, 2011 49.87 50.08 49.08 49.31 103,350 -0.23(-0.46%)
Jan 14, 2011 49.53 50.30 49.33 49.53 72,470 -0.23(-0.46%)
Jan 13, 2011 50.35 50.55 49.51 49.76 109,879 -0.41(-0.81%)
Jan 12, 2011 50.17 50.78 50.05 50.17 80,317 -0.16(-0.32%)
Jan 11, 2011 50.37 51.19 49.67 50.33 130,521 -0.11(-0.22%)
Jan 10, 2011 49.03 50.44 49.03 50.44 88,308 +1.11(+2.25%)
Jan 07, 2011 49.06 49.76 49.06 49.33 57,007 -0.16(-0.32%)
Jan 06, 2011 49.33 49.85 48.58 49.49 96,960 -0.48(-0.95%)
Jan 05, 2011 48.29 50.33 48.22 49.96 147,625 +1.22(+2.51%)
Jan 04, 2011 49.17 49.65 48.19 48.74 105,347 -0.57(-1.15%)
Jan 03, 2011 49.71 49.85 48.56 49.31 104,948 -0.52(-1.05%)
Dec 31, 2010 49.26 49.83 49.26 49.83 60,479 +0.57(+1.15%)
Dec 30, 2010 49.31 49.58 48.74 49.26 56,600 +0.33(+0.68%)
Dec 29, 2010 47.99 49.53 47.85 48.93 72,080 +0.85(+1.76%)
Dec 28, 2010 47.47 48.19 47.38 48.08 59,711 +0.41(+0.86%)
Dec 27, 2010 47.76 48.26 47.56 47.67 53,012 -0.39(-0.80%)
Dec 23, 2010 48.67 49.08 47.83 48.06 53,066 -0.61(-1.25%)
Dec 22, 2010 48.24 49.22 48.06 48.67 104,507 +0.88(+1.85%)
Dec 21, 2010 47.95 48.35 47.36 47.79 84,734 +0.11(+0.24%)
Dec 20, 2010 47.85 47.95 47.15 47.67 54,071 +0.16(+0.33%)
Dec 17, 2010 47.20 47.83 46.86 47.51 91,699 +0.57(+1.21%)
Dec 16, 2010 46.97 47.33 46.47 46.95 119,278 +0.23(+0.49%)
Dec 15, 2010 48.56 48.63 46.65 46.72 76,260 -1.68(-3.47%)
Dec 14, 2010 48.58 48.99 47.75 48.40 88,740 +0.39(+0.80%)
Dec 13, 2010 49.19 49.65 47.83 48.01 101,826 -0.84(-1.72%)
Dec 10, 2010 48.88 49.65 48.85 48.85 78,881 -0.54(-1.10%)
Dec 09, 2010 48.97 49.42 48.65 49.40 77,857 +0.43(+0.88%)
Dec 08, 2010 48.69 48.97 48.42 48.97 71,802 +0.27(+0.56%)
Dec 07, 2010 48.74 48.74 48.26 48.69 74,665 +0.43(+0.89%)
Dec 06, 2010 48.81 48.92 48.19 48.26 108,242 -0.70(-1.44%)
Dec 03, 2010 49.08 49.08 48.19 48.97 78,119 +0.36(+0.75%)
Dec 02, 2010 48.74 48.97 48.10 48.60 93,996 -0.16(-0.33%)
Dec 01, 2010 48.49 48.94 48.29 48.76 111,571 +0.57(+1.18%)
Nov 30, 2010 47.49 48.24 47.29 48.19 70,693 +0.59(+1.24%)
Nov 29, 2010 47.27 47.61 46.81 47.61 60,261 +0.61(+1.30%)
Nov 26, 2010 46.68 47.27 46.40 46.99 30,708 +0.16(+0.34%)
Nov 24, 2010 47.04 46.83 46.83 46.83 78,879 +0.09(+0.19%)
Nov 23, 2010 45.36 46.86 45.34 46.74 175,029 +1.13(+2.49%)
Nov 22, 2010 46.18 46.45 45.47 45.61 174,142 -0.84(-1.81%)
Nov 19, 2010 46.83 47.02 46.20 46.45 80,770 -0.25(-0.53%)
Nov 18, 2010 46.27 46.81 46.13 46.70 143,654 +0.45(+0.98%)
Nov 17, 2010 47.42 47.42 45.93 46.25 102,750 -0.93(-1.97%)
Nov 16, 2010 48.49 48.49 46.65 47.17 150,272 -1.22(-2.53%)
Nov 15, 2010 48.38 48.92 48.06 48.40 104,717 +0.43(+0.90%)
Nov 12, 2010 48.51 48.90 47.95 47.97 90,695 -1.11(-2.26%)
Nov 11, 2010 48.94 49.53 48.24 49.08 84,155 +0.00(+0.00%)
Nov 10, 2010 49.65 49.65 48.97 49.08 89,521 -0.07(-0.14%)
Nov 09, 2010 48.97 49.37 48.81 49.15 95,907 +0.25(+0.51%)
Nov 08, 2010 48.69 55.31 48.35 48.90 174,784 +0.39(+0.79%)
Nov 05, 2010 48.40 48.60 48.15 48.51 112,713 -0.03(-0.07%)
Nov 04, 2010 48.74 48.81 48.06 48.54 140,260 +0.76(+1.58%)
Nov 03, 2010 47.51 47.79 47.40 47.79 87,079 +0.34(+0.72%)
Nov 02, 2010 47.56 47.61 47.45 47.45 76,896 -0.07(-0.14%)
Nov 01, 2010 47.33 47.58 47.20 47.51 87,715 +0.07(+0.14%)
Oct 29, 2010 47.11 47.49 46.93 47.45 51,077 +0.41(+0.87%)
Oct 28, 2010 47.13 47.21 46.77 47.04 56,111 +0.16(+0.34%)
Oct 27, 2010 47.17 47.17 46.63 46.88 93,987 +0.16(+0.34%)
Oct 25, 2010 47.27 47.38 46.59 46.72 107,951 -0.34(-0.72%)
Oct 22, 2010 47.38 47.38 47.06 47.06 77,733 -0.13(-0.29%)
Oct 21, 2010 47.11 47.40 47.04 47.20 97,081 +0.14(+0.29%)
Oct 20, 2010 47.08 47.40 47.04 47.06 93,054 -0.27(-0.57%)
Oct 19, 2010 47.40 47.47 47.11 47.33 82,576 -0.10(-0.22%)
Oct 18, 2010 47.04 47.49 46.97 47.44 93,230 +0.20(+0.41%)
Oct 15, 2010 47.17 47.33 47.04 47.24 94,871 +0.25(+0.53%)
Oct 14, 2010 47.33 47.36 46.95 46.99 103,452 -0.27(-0.58%)
Oct 13, 2010 47.04 47.38 46.95 47.27 89,253 +0.34(+0.72%)
Oct 12, 2010 47.31 47.31 46.68 46.93 68,778 -0.25(-0.53%)
Oct 11, 2010 46.83 47.20 46.81 47.17 64,965 +0.11(+0.24%)
Oct 08, 2010 47.06 47.56 46.63 47.06 74,251 -0.09(-0.19%)
Oct 07, 2010 46.93 47.15 46.63 47.15 92,459 +0.32(+0.68%)
Oct 06, 2010 46.36 46.83 46.13 46.83 116,179 +0.45(+0.98%)
Oct 05, 2010 45.75 46.54 45.75 46.38 111,998 -0.20(-0.44%)
Oct 04, 2010 46.25 46.68 45.75 46.59 116,213 +0.25(+0.54%)
Oct 01, 2010 46.34 46.38 45.93 46.34 95,763 +0.14(+0.29%)
Sep 30, 2010 45.97 46.31 45.59 46.20 90,904 +0.57(+1.24%)
Sep 29, 2010 45.32 45.79 45.16 45.63 81,016 +0.39(+0.85%)
Sep 28, 2010 45.34 45.95 45.11 45.25 119,089 -0.09(-0.20%)
Sep 27, 2010 46.04 46.06 45.20 45.34 157,936 -0.64(-1.38%)
Sep 24, 2010 46.20 46.27 45.75 45.97 116,383 -0.11(-0.25%)
Sep 23, 2010 45.97 46.22 45.81 46.09 73,114 -0.18(-0.39%)
Sep 22, 2010 46.47 46.54 45.81 46.27 97,209 +0.14(+0.31%)
Sep 21, 2010 46.13 46.52 45.91 46.12 83,790 -0.10(-0.21%)
Sep 20, 2010 46.61 46.65 46.13 46.22 75,350 -0.32(-0.68%)
Sep 17, 2010 46.54 46.65 46.13 46.54 68,771 +0.25(+0.54%)
Sep 15, 2010 46.68 46.77 46.15 46.29 77,431 -0.25(-0.54%)
Sep 14, 2010 46.34 46.70 46.06 46.54 123,140 +0.25(+0.54%)
Sep 13, 2010 46.20 46.36 45.84 46.29 85,651 +0.48(+1.04%)
Sep 10, 2010 46.06 46.11 45.77 45.81 46,524 -0.05(-0.10%)
Sep 09, 2010 46.06 46.13 45.61 45.86 55,309 +0.16(+0.35%)
Sep 08, 2010 45.75 46.09 45.45 45.70 67,585 +0.14(+0.30%)
Sep 07, 2010 46.00 46.00 45.38 45.57 67,677 -0.43(-0.94%)
Sep 03, 2010 46.38 46.38 45.61 46.00 45,138 +0.02(+0.05%)
Sep 02, 2010 46.38 46.38 45.66 45.97 50,378 -0.02(-0.05%)
Sep 01, 2010 45.32 46.45 45.13 46.00 129,117 +0.63(+1.40%)
Aug 31, 2010 45.27 45.63 44.86 45.36 71,214 +0.14(+0.30%)
Aug 30, 2010 44.91 45.32 44.82 45.23 61,458 -0.20(-0.45%)
Aug 27, 2010 45.43 45.54 44.77 45.43 72,677 +0.20(+0.45%)
Aug 26, 2010 45.77 45.77 44.91 45.23 109,704 -0.18(-0.40%)
Aug 25, 2010 45.91 45.91 45.41 45.41 72,465 -0.16(-0.35%)
Aug 24, 2010 45.77 45.79 45.41 45.57 67,975 -0.29(-0.64%)
Aug 23, 2010 46.13 46.13 45.61 45.86 79,713 +0.34(+0.75%)
Aug 20, 2010 46.09 46.22 45.45 45.52 67,997 -0.18(-0.40%)
Aug 19, 2010 45.66 46.01 45.54 45.70 83,734 -0.54(-1.18%)
Aug 18, 2010 46.02 46.25 45.70 46.25 115,308 +0.34(+0.74%)
Aug 17, 2010 46.74 46.74 45.84 45.91 145,607 -0.25(-0.54%)
Aug 16, 2010 46.38 46.38 45.72 46.15 131,880 -0.11(-0.24%)
Aug 13, 2010 46.27 46.39 45.77 46.27 79,792 +0.02(+0.05%)
Aug 12, 2010 45.34 46.31 45.23 46.25 116,045 +0.84(+1.85%)
Aug 11, 2010 45.68 45.77 45.23 45.41 176,587 -1.20(-2.58%)
Aug 10, 2010 46.59 46.70 45.97 46.61 158,682 -0.20(-0.44%)
Aug 09, 2010 46.59 46.81 46.18 46.81 110,422 +0.36(+0.78%)
Aug 06, 2010 46.45 46.74 45.91 46.45 171,562 +0.14(+0.29%)
Aug 05, 2010 45.57 46.34 45.57 46.31 120,188 +0.52(+1.14%)
Aug 04, 2010 46.02 46.25 45.70 45.79 106,211 -0.14(-0.30%)
Aug 03, 2010 45.72 46.02 45.63 45.93 73,944 +0.32(+0.70%)
Aug 02, 2010 45.91 46.04 45.57 45.61 63,460 -0.14(-0.30%)
Jul 30, 2010 45.75 45.87 45.45 45.75 86,862 +0.41(+0.90%)
Jul 29, 2010 46.25 46.40 45.34 45.34 209,384 -1.25(-2.68%)
Jul 28, 2010 46.36 46.79 45.88 46.59 58,986 +0.16(+0.34%)
Jul 27, 2010 46.06 46.61 45.84 46.43 67,487 +0.14(+0.29%)
Jul 26, 2010 46.36 46.70 46.12 46.29 105,165 -0.43(-0.92%)
Jul 23, 2010 46.90 46.90 46.31 46.72 60,675 -0.09(-0.18%)
Jul 22, 2010 47.11 47.13 46.25 46.81 53,450 +0.13(+0.28%)
Jul 21, 2010 46.93 47.09 46.47 46.68 67,515 -0.05(-0.10%)
Jul 20, 2010 46.59 47.04 46.18 46.72 93,381 +0.32(+0.68%)
Jul 19, 2010 46.63 46.63 45.92 46.40 62,677 +0.16(+0.34%)
Jul 16, 2010 46.25 47.22 46.06 46.25 123,872 -0.05(-0.10%)
Jul 15, 2010 46.29 46.59 45.70 46.29 100,062 +0.36(+0.79%)
Jul 14, 2010 46.09 46.45 45.91 45.93 67,158 -0.18(-0.39%)
Jul 13, 2010 46.63 46.68 46.04 46.11 60,171 -0.14(-0.29%)
Jul 12, 2010 47.04 47.54 46.02 46.25 107,357 -0.41(-0.87%)
Jul 09, 2010 46.65 46.79 45.91 46.65 47,309 +0.54(+1.18%)
Jul 08, 2010 46.56 47.04 45.63 46.11 129,359 -0.36(-0.78%)
Jul 07, 2010 47.02 47.04 46.13 46.47 45,177 -0.18(-0.39%)
Jul 06, 2010 46.72 47.61 46.09 46.65 64,735 -0.07(-0.15%)
Jul 02, 2010 46.72 47.15 45.92 46.72 91,098 +0.48(+1.03%)
Jul 01, 2010 46.40 46.56 45.79 46.25 120,521 -0.11(-0.24%)
Jun 30, 2010 46.31 46.36 45.68 46.36 85,204 +0.18(+0.39%)
Jun 29, 2010 46.40 46.40 45.57 46.18 73,285 -0.14(-0.29%)
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.