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 (%)
Mar 31, 2015 6.624 6.712 6.614 6.640 513,238 -0.02(-0.32%)
Mar 30, 2015 6.606 6.669 6.606 6.661 302,538 +0.07(+1.09%)
Mar 27, 2015 6.622 6.661 6.590 6.590 591,311 -0.02(-0.28%)
Mar 26, 2015 6.645 6.685 6.571 6.608 609,147 -0.02(-0.24%)
Mar 25, 2015 6.669 6.669 6.590 6.624 709,883 -0.03(-0.52%)
Mar 24, 2015 6.699 6.699 6.638 6.659 578,925 -0.02(-0.36%)
Mar 23, 2015 6.640 6.723 6.640 6.683 852,159 +0.06(+0.88%)
Mar 20, 2015 6.592 6.675 6.574 6.624 491,579 +0.07(+1.06%)
Mar 19, 2015 6.542 6.566 6.510 6.555 547,012 -0.03(-0.52%)
Mar 18, 2015 6.425 6.622 6.363 6.590 977,948 +0.13(+2.02%)
Mar 17, 2015 6.491 6.515 6.443 6.459 678,673 -0.07(-1.02%)
Mar 16, 2015 6.606 6.606 6.520 6.526 554,507 -0.09(-1.41%)
Mar 13, 2015 6.651 6.664 6.539 6.619 423,215 -0.07(-1.03%)
Mar 12, 2015 6.675 6.707 6.623 6.688 474,513 +0.03(+0.48%)
Mar 11, 2015 6.912 6.914 6.643 6.656 1,043,200 -0.23(-3.36%)
Mar 10, 2015 6.930 6.935 6.829 6.888 448,802 -0.07(-0.96%)
Mar 09, 2015 7.100 7.138 6.938 6.954 397,158 -0.15(-2.17%)
Mar 06, 2015 7.124 7.133 7.026 7.108 492,752 -0.06(-0.82%)
Mar 05, 2015 7.061 7.167 7.061 7.167 355,020 +0.09(+1.32%)
Mar 04, 2015 7.063 7.074 6.983 7.074 504,017 +0.03(+0.38%)
Mar 03, 2015 7.092 7.103 7.039 7.047 577,087 -0.06(-0.86%)
Mar 02, 2015 7.143 7.167 7.074 7.108 662,765 -0.03(-0.48%)
Feb 27, 2015 7.100 7.159 7.082 7.143 785,137 +0.09(+1.21%)
Feb 26, 2015 7.108 7.124 7.013 7.058 890,244 -0.06(-0.86%)
Feb 25, 2015 7.066 7.154 7.045 7.119 665,930 +0.09(+1.33%)
Feb 24, 2015 6.967 7.029 6.957 7.026 820,584 +0.07(+0.99%)
Feb 23, 2015 6.970 7.007 6.951 6.957 677,150 -0.03(-0.46%)
Feb 20, 2015 6.925 6.991 6.914 6.989 418,039 +0.10(+1.39%)
Feb 19, 2015 6.781 6.906 6.781 6.893 582,602 +0.02(+0.27%)
Feb 18, 2015 6.877 6.906 6.858 6.874 501,115 -0.11(-1.64%)
Feb 17, 2015 7.015 7.045 6.975 6.989 716,679 -0.04(-0.57%)
Feb 13, 2015 7.034 7.029 7.029 7.029 361,986 +0.05(+0.69%)
Feb 12, 2015 6.941 6.986 6.941 6.981 432,819 +0.07(+1.04%)
Feb 11, 2015 6.938 6.951 6.885 6.909 410,818 -0.06(-0.88%)
Feb 10, 2015 7.021 7.045 6.882 6.970 432,289 -0.05(-0.68%)
Feb 09, 2015 7.053 7.082 7.004 7.018 362,188 -0.02(-0.23%)
Feb 06, 2015 7.103 7.154 6.997 7.034 510,388 -0.02(-0.26%)
Feb 05, 2015 6.981 7.098 6.951 7.053 848,603 +0.15(+2.12%)
Feb 04, 2015 6.933 6.954 6.872 6.906 716,611 -0.05(-0.69%)
Feb 03, 2015 6.914 6.986 6.885 6.954 561,104 +0.10(+1.40%)
Feb 02, 2015 6.797 6.912 6.717 6.858 973,625 +0.07(+1.10%)
Jan 30, 2015 6.683 6.885 6.651 6.784 725,588 +0.03(+0.51%)
Jan 29, 2015 6.757 6.797 6.619 6.749 614,880 +0.01(+0.16%)
Jan 28, 2015 6.941 6.941 6.723 6.739 792,531 -0.19(-2.69%)
Jan 27, 2015 6.917 6.970 6.864 6.925 863,834 -0.03(-0.46%)
Jan 26, 2015 6.962 6.973 6.893 6.957 663,028 +0.02(+0.31%)
Jan 23, 2015 6.925 7.005 6.872 6.935 589,586 -0.01(-0.15%)
Jan 22, 2015 7.007 7.010 6.890 6.946 769,037 +0.00(+0.00%)
Jan 21, 2015 6.784 6.957 6.779 6.946 917,343 +0.16(+2.39%)
Jan 20, 2015 6.739 6.802 6.659 6.784 748,386 +0.03(+0.47%)
Jan 16, 2015 6.587 6.765 6.587 6.752 658,840 +0.20(+3.09%)
Jan 15, 2015 6.558 6.643 6.502 6.550 790,407 -0.01(-0.12%)
Jan 14, 2015 6.544 6.595 6.356 6.558 1,324,842 -0.05(-0.80%)
Jan 13, 2015 6.640 6.688 6.451 6.611 1,381,091 -0.03(-0.44%)
Jan 12, 2015 6.930 6.930 6.536 6.640 1,382,914 -0.32(-4.59%)
Jan 09, 2015 6.896 6.959 6.853 6.959 558,556 +0.05(+0.69%)
Jan 08, 2015 6.800 6.973 6.797 6.912 646,274 +0.15(+2.20%)
Jan 07, 2015 6.920 6.975 6.749 6.763 1,042,155 -0.13(-1.82%)
Jan 06, 2015 6.991 7.050 6.752 6.888 711,774 -0.14(-2.04%)
Jan 05, 2015 7.263 7.272 7.005 7.031 867,627 -0.32(-4.34%)
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.