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 )

47.28 -0.08 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 13.87 13.94 13.27 13.83 169,282 +0.26(+1.91%)
May 28, 2020 13.94 14.18 13.57 13.57 115,310 -0.26(-1.88%)
May 27, 2020 13.90 14.09 13.39 13.83 133,940 +0.26(+1.91%)
May 26, 2020 13.72 14.05 13.42 13.57 134,843 +0.22(+1.67%)
May 22, 2020 13.46 13.46 12.90 13.35 107,389 -0.04(-0.28%)
May 21, 2020 13.50 13.72 13.27 13.39 139,333 -0.11(-0.82%)
May 20, 2020 13.13 13.72 12.90 13.50 290,999 +0.72(+5.66%)
May 19, 2020 12.56 12.92 12.30 12.77 211,555 +0.14(+1.14%)
May 18, 2020 12.34 12.74 12.18 12.63 106,709 +0.90(+7.69%)
May 15, 2020 11.22 11.87 11.01 11.73 104,365 +0.58(+5.18%)
May 14, 2020 10.83 11.35 10.32 11.15 89,820 +0.11(+0.98%)
May 13, 2020 11.76 11.87 10.83 11.04 143,398 -0.69(-5.85%)
May 12, 2020 11.87 12.59 11.62 11.73 154,938 +0.07(+0.62%)
May 11, 2020 11.55 11.75 11.30 11.66 119,760 +0.14(+1.25%)
May 08, 2020 11.73 11.91 11.22 11.51 179,964 +0.00(+0.00%)
May 07, 2020 11.76 12.02 11.33 11.51 125,231 +0.07(+0.63%)
May 06, 2020 11.87 12.05 11.19 11.44 116,939 -0.25(-2.16%)
May 05, 2020 12.38 12.59 11.58 11.69 146,779 -0.04(-0.31%)
May 04, 2020 11.44 11.98 11.11 11.73 129,427 -0.07(-0.61%)
May 01, 2020 12.16 12.16 11.44 11.80 94,776 -0.51(-4.10%)
Apr 30, 2020 12.63 13.17 12.20 12.30 196,391 -0.07(-0.58%)
Apr 29, 2020 11.80 12.56 11.62 12.38 232,236 +0.94(+8.20%)
Apr 28, 2020 11.01 11.94 10.87 11.44 212,370 +0.51(+4.62%)
Apr 27, 2020 10.93 11.51 10.67 10.93 162,598 +0.04(+0.33%)
Apr 24, 2020 10.83 11.33 10.57 10.90 170,542 +0.22(+2.03%)
Apr 23, 2020 10.39 10.86 10.11 10.68 132,811 +0.87(+8.82%)
Apr 22, 2020 9.526 9.959 9.418 9.815 183,294 +0.43(+4.62%)
Apr 21, 2020 8.696 9.599 8.660 9.382 176,385 +0.11(+1.17%)
Apr 20, 2020 8.841 10.03 8.660 9.274 390,433 -0.54(-5.51%)
Apr 17, 2020 9.057 9.815 9.057 9.815 120,050 +0.87(+9.68%)
Apr 16, 2020 9.238 9.320 8.733 8.949 144,384 -0.18(-1.98%)
Apr 15, 2020 8.913 9.310 8.480 9.129 281,215 -0.25(-2.69%)
Apr 14, 2020 8.985 9.562 8.917 9.382 516,858 +0.54(+6.12%)
Apr 13, 2020 9.815 10.50 8.733 8.841 219,888 -0.22(-2.39%)
Apr 09, 2020 9.562 10.28 8.155 9.057 357,739 +0.18(+2.03%)
Apr 08, 2020 8.516 9.057 8.300 8.877 210,642 +0.69(+8.37%)
Apr 07, 2020 8.552 9.057 8.119 8.191 194,423 +0.43(+5.58%)
Apr 06, 2020 7.686 8.263 7.506 7.758 229,776 -0.18(-2.27%)
Apr 03, 2020 8.336 8.660 7.470 7.939 326,785 +0.00(+0.00%)
Apr 02, 2020 7.289 8.408 7.037 7.939 443,804 +1.05(+15.18%)
Apr 01, 2020 6.387 7.000 5.990 6.892 575,312 +0.29(+4.37%)
Mar 31, 2020 6.279 6.856 6.134 6.604 448,780 +0.40(+6.40%)
Mar 30, 2020 6.351 6.640 5.666 6.207 292,784 -0.79(-11.34%)
Mar 27, 2020 7.217 7.289 6.820 7.000 210,032 -0.58(-7.62%)
Mar 26, 2020 7.794 8.480 7.289 7.578 576,736 +0.25(+3.45%)
Mar 25, 2020 7.109 7.939 6.676 7.325 286,074 +0.65(+9.73%)
Mar 24, 2020 6.387 7.217 6.134 6.676 352,175 +0.94(+16.35%)
Mar 23, 2020 5.882 6.134 5.016 5.737 511,412 -0.14(-2.45%)
Mar 20, 2020 4.619 7.145 4.547 5.882 722,047 +1.80(+44.25%)
Mar 19, 2020 3.103 5.124 2.995 4.078 586,008 +1.12(+37.80%)
Mar 18, 2020 6.207 6.495 2.706 2.959 917,200 -4.47(-60.19%)
Mar 17, 2020 8.985 8.985 7.217 7.433 754,720 -1.62(-17.93%)
Mar 16, 2020 10.57 10.93 8.877 9.057 554,694 -3.18(-25.96%)
Mar 13, 2020 12.34 12.81 10.57 12.23 441,791 +0.69(+5.94%)
Mar 12, 2020 14.25 14.25 11.33 11.55 408,864 -4.69(-28.89%)
Mar 11, 2020 17.00 17.50 15.95 16.24 327,036 -1.62(-9.09%)
Mar 10, 2020 20.93 20.93 15.05 17.86 656,899 -2.17(-10.81%)
Mar 09, 2020 22.52 23.16 19.85 20.03 274,234 -8.08(-28.75%)
Mar 06, 2020 29.23 29.30 27.75 28.11 202,716 -2.02(-6.71%)
Mar 05, 2020 30.74 31.03 29.95 30.13 131,192 -1.23(-3.91%)
Mar 04, 2020 31.79 32.08 31.11 31.36 136,387 +0.14(+0.46%)
Mar 03, 2020 33.09 33.49 30.82 31.21 255,139 -1.59(-4.84%)
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.