Skip to main content

Clearbridge Energy MLP Fund Inc. (NY: CEM )

45.70 +0.54 (+1.20%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 44.97 45.20 44.97 45.16 16,893 +0.52(+1.16%)
Mar 26, 2024 44.76 44.76 44.56 44.64 16,531 -0.09(-0.20%)
Mar 25, 2024 44.43 44.90 44.43 44.73 14,829 +0.21(+0.47%)
Mar 22, 2024 44.84 45.00 44.49 44.52 11,226 -0.20(-0.45%)
Mar 21, 2024 44.64 45.22 44.52 44.72 36,928 -0.06(-0.13%)
Mar 20, 2024 44.53 44.96 44.25 44.78 17,116 +0.32(+0.72%)
Mar 19, 2024 43.82 44.53 43.82 44.46 13,865 +0.49(+1.11%)
Mar 18, 2024 43.94 44.04 43.73 43.97 12,103 +0.21(+0.48%)
Mar 15, 2024 42.99 44.03 42.99 43.76 21,415 +0.55(+1.27%)
Mar 14, 2024 43.98 44.30 43.15 43.21 12,857 -0.81(-1.84%)
Mar 13, 2024 44.06 44.39 43.99 44.02 14,688 +0.24(+0.55%)
Mar 12, 2024 43.65 43.85 43.65 43.78 15,306 +0.16(+0.37%)
Mar 11, 2024 43.12 43.69 43.12 43.62 6,434 +0.31(+0.72%)
Mar 08, 2024 43.66 43.80 43.31 43.31 13,049 -0.31(-0.71%)
Mar 07, 2024 43.62 43.73 43.40 43.62 14,197 +0.06(+0.14%)
Mar 06, 2024 43.44 43.82 43.44 43.56 22,755 +0.44(+1.02%)
Mar 05, 2024 42.61 43.46 42.61 43.12 37,922 +0.23(+0.54%)
Mar 04, 2024 42.99 43.15 42.84 42.89 14,469 +0.08(+0.19%)
Mar 01, 2024 42.28 43.15 42.28 42.81 34,390 +0.66(+1.57%)
Feb 29, 2024 42.20 42.64 42.01 42.15 51,435 +0.28(+0.67%)
Feb 28, 2024 42.24 42.55 41.76 41.87 39,508 -0.46(-1.09%)
Feb 27, 2024 42.23 42.62 42.23 42.33 25,204 +0.11(+0.26%)
Feb 26, 2024 42.14 42.60 42.14 42.22 56,570 -0.26(-0.60%)
Feb 23, 2024 42.53 42.88 42.45 42.48 15,911 -0.16(-0.36%)
Feb 22, 2024 41.82 42.76 41.82 42.63 12,143 +0.59(+1.40%)
Feb 21, 2024 41.57 42.20 41.57 42.04 16,071 +0.61(+1.47%)
Feb 20, 2024 41.19 41.50 41.14 41.43 36,535 +0.23(+0.55%)
Feb 16, 2024 40.80 41.35 40.72 41.20 28,981 +0.40(+0.97%)
Feb 15, 2024 39.64 40.97 39.64 40.81 26,721 +1.06(+2.66%)
Feb 14, 2024 39.82 40.10 39.72 39.75 17,599 -0.07(-0.17%)
Feb 13, 2024 40.28 40.28 39.77 39.82 20,883 -0.52(-1.29%)
Feb 12, 2024 39.82 40.50 39.82 40.34 30,917 +0.72(+1.81%)
Feb 09, 2024 39.48 39.81 39.48 39.62 16,440 +0.02(+0.05%)
Feb 08, 2024 39.30 39.69 39.27 39.60 21,852 +0.22(+0.55%)
Feb 07, 2024 39.24 39.62 39.20 39.39 24,639 -0.05(-0.12%)
Feb 06, 2024 39.53 39.73 39.40 39.44 22,771 -0.26(-0.64%)
Feb 05, 2024 39.57 39.91 39.30 39.69 24,792 -0.24(-0.59%)
Feb 02, 2024 40.32 40.32 39.75 39.93 31,585 -0.43(-1.07%)
Feb 01, 2024 40.45 40.96 39.95 40.36 19,217 +0.02(+0.05%)
Jan 31, 2024 40.80 40.99 40.28 40.34 34,655 -0.58(-1.42%)
Jan 30, 2024 40.71 40.97 40.64 40.92 33,839 +0.05(+0.12%)
Jan 29, 2024 40.40 40.88 40.12 40.87 28,555 +0.43(+1.07%)
Jan 26, 2024 39.86 40.51 39.85 40.44 84,471 +0.68(+1.70%)
Jan 25, 2024 39.30 39.88 39.24 39.76 91,710 +0.39(+1.00%)
Jan 24, 2024 39.08 39.58 39.08 39.37 41,159 +0.25(+0.63%)
Jan 23, 2024 38.94 39.31 38.94 39.12 18,387 +0.10(+0.25%)
Jan 22, 2024 38.68 39.55 38.57 39.02 29,989 +0.57(+1.48%)
Jan 19, 2024 39.03 39.35 38.33 38.46 363,791 -0.63(-1.61%)
Jan 18, 2024 38.91 39.19 38.89 39.08 82,157 +0.21(+0.53%)
Jan 17, 2024 38.85 39.73 38.85 38.88 90,114 -0.71(-1.79%)
Jan 16, 2024 39.48 40.02 39.42 39.58 71,149 -0.17(-0.42%)
Jan 12, 2024 39.55 39.79 39.10 39.75 34,608 +0.64(+1.63%)
Jan 11, 2024 39.17 39.36 39.03 39.11 47,828 -0.26(-0.65%)
Jan 10, 2024 38.93 39.46 38.93 39.37 24,431 +0.35(+0.91%)
Jan 09, 2024 38.94 39.19 38.80 39.01 43,190 -0.08(-0.20%)
Jan 08, 2024 38.91 39.23 38.76 39.09 43,255 -0.03(-0.08%)
Jan 05, 2024 39.04 39.48 39.04 39.12 34,180 -0.06(-0.15%)
Jan 04, 2024 39.37 39.89 39.18 39.18 66,048 -0.34(-0.87%)
Jan 03, 2024 38.76 39.93 38.76 39.53 178,218 +0.37(+0.95%)
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.