Skip to main content

Clearbridge Energy MLP Fund Inc. (NY: CEM )

47.28 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 30.18 30.62 30.10 30.48 30,704 +0.40(+1.32%)
Apr 27, 2023 29.63 30.20 29.56 30.09 29,012 +0.47(+1.59%)
Apr 26, 2023 29.78 30.40 29.45 29.62 25,373 -0.31(-1.05%)
Apr 25, 2023 30.51 30.51 29.93 29.93 19,739 -0.79(-2.56%)
Apr 24, 2023 30.49 30.77 30.45 30.72 22,887 +0.21(+0.70%)
Apr 21, 2023 30.34 30.56 30.30 30.50 12,568 +0.19(+0.64%)
Apr 20, 2023 30.23 30.36 30.06 30.31 19,825 -0.21(-0.70%)
Apr 19, 2023 30.74 30.76 30.48 30.52 11,594 -0.47(-1.52%)
Apr 18, 2023 31.21 31.25 30.86 30.99 20,313 -0.17(-0.53%)
Apr 17, 2023 31.28 31.54 31.02 31.16 26,742 -0.31(-1.00%)
Apr 14, 2023 31.42 31.47 31.16 31.47 12,381 +0.05(+0.15%)
Apr 13, 2023 31.20 31.45 31.20 31.43 9,584 +0.24(+0.77%)
Apr 12, 2023 31.18 31.41 31.17 31.19 54,861 +0.18(+0.57%)
Apr 11, 2023 30.28 31.06 30.28 31.01 50,117 +0.79(+2.63%)
Apr 10, 2023 30.22 30.71 30.16 30.22 17,345 +0.05(+0.15%)
Apr 06, 2023 30.62 30.62 30.17 30.17 19,085 -0.29(-0.94%)
Apr 05, 2023 30.23 30.52 30.06 30.46 35,258 +0.30(+0.98%)
Apr 04, 2023 30.69 30.72 29.94 30.16 34,378 -0.56(-1.83%)
Apr 03, 2023 30.36 31.01 30.36 30.72 28,563 +0.83(+2.78%)
Mar 31, 2023 29.96 30.10 29.76 29.89 46,126 +0.12(+0.40%)
Mar 30, 2023 29.78 29.84 29.62 29.77 21,951 +0.22(+0.75%)
Mar 29, 2023 29.36 29.60 29.21 29.55 29,556 +0.53(+1.81%)
Mar 28, 2023 28.62 29.13 28.62 29.03 25,881 +0.40(+1.39%)
Mar 27, 2023 28.25 28.73 28.12 28.63 34,058 +0.88(+3.16%)
Mar 24, 2023 27.27 27.96 26.98 27.75 31,935 +0.09(+0.33%)
Mar 23, 2023 28.53 28.72 27.51 27.66 24,895 -0.69(-2.44%)
Mar 22, 2023 29.13 29.23 28.35 28.35 38,826 -0.76(-2.60%)
Mar 21, 2023 28.63 29.32 28.63 29.11 21,952 +0.78(+2.74%)
Mar 20, 2023 28.34 28.97 28.29 28.33 42,304 +0.08(+0.29%)
Mar 17, 2023 28.51 28.51 27.72 28.25 18,280 -0.49(-1.70%)
Mar 16, 2023 27.60 28.74 27.23 28.74 47,972 +0.61(+2.17%)
Mar 15, 2023 29.19 29.19 27.83 28.13 56,197 -1.80(-6.02%)
Mar 14, 2023 29.60 30.62 29.53 29.93 41,433 +0.42(+1.41%)
Mar 13, 2023 29.38 30.12 28.96 29.51 31,958 -0.54(-1.78%)
Mar 10, 2023 31.08 31.08 30.02 30.05 66,605 -1.00(-3.21%)
Mar 09, 2023 31.50 31.84 31.04 31.05 29,826 -0.60(-1.90%)
Mar 08, 2023 31.83 32.10 31.39 31.65 21,174 -0.31(-0.98%)
Mar 07, 2023 32.43 32.43 31.85 31.96 36,427 -0.45(-1.40%)
Mar 06, 2023 32.60 32.84 32.41 32.41 23,517 -0.10(-0.31%)
Mar 03, 2023 32.01 32.81 32.01 32.52 17,132 +0.44(+1.38%)
Mar 02, 2023 31.65 32.28 31.56 32.07 50,709 +0.29(+0.90%)
Mar 01, 2023 31.54 32.08 31.53 31.79 44,670 +0.06(+0.20%)
Feb 28, 2023 32.22 32.29 31.63 31.72 38,453 -0.30(-0.95%)
Feb 27, 2023 31.97 32.25 31.85 32.03 38,033 +0.18(+0.55%)
Feb 24, 2023 31.98 32.05 31.71 31.85 49,557 -0.41(-1.26%)
Feb 23, 2023 32.32 32.69 31.99 32.26 76,515 +0.08(+0.26%)
Feb 22, 2023 32.17 32.60 31.84 32.17 68,635 -0.17(-0.51%)
Feb 21, 2023 32.79 32.81 32.15 32.34 65,384 -0.47(-1.44%)
Feb 17, 2023 33.33 33.33 32.64 32.81 104,118 -0.76(-2.26%)
Feb 16, 2023 33.56 33.77 33.23 33.57 59,949 +0.12(+0.35%)
Feb 15, 2023 33.37 33.52 33.05 33.45 52,319 -0.07(-0.22%)
Feb 14, 2023 32.86 33.53 32.86 33.52 87,773 +0.67(+2.04%)
Feb 13, 2023 32.42 33.13 32.42 32.85 27,163 +0.36(+1.12%)
Feb 10, 2023 32.00 32.61 31.99 32.49 22,976 +0.66(+2.08%)
Feb 09, 2023 32.10 32.58 31.71 31.83 43,323 -0.34(-1.04%)
Feb 08, 2023 32.03 32.28 31.91 32.16 43,334 +0.06(+0.20%)
Feb 07, 2023 32.33 32.38 31.91 32.10 73,818 -0.26(-0.81%)
Feb 06, 2023 32.55 32.76 32.33 32.36 55,705 -0.35(-1.08%)
Feb 03, 2023 32.99 33.54 32.72 32.72 21,502 -0.19(-0.58%)
Feb 02, 2023 32.56 33.09 32.56 32.91 37,135 +0.29(+0.89%)
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.