ClearBridge Energy MLP Fund Inc. Historical Stock Prices

CEM 
$23.14
*  
0.02
0.09%
Get CEM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CEM now
Exchange: NYSE

Community Rating:
View:    CEM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.10  23.37  23.01  23.14 195,109
07/02/2015 23.07 23.37 23.01 23.14 195,109
07/01/2015 23.38 23.52 23 23.12 162,252
06/30/2015 23.33 23.33 22.7895 23.26 202,521
06/29/2015 23.61 23.64 22.83 22.94 332,234
06/26/2015 24 24.03 23.63 23.69 262,369
06/25/2015 24.27 24.47 24.09 24.09 145,188
06/24/2015 24.36 24.41 24.25 24.32 106,949
06/23/2015 24.45 24.49 24.31 24.34 158,585
06/22/2015 24.58 24.69 24.25 24.37 142,718
06/19/2015 24.34 24.4 24.22 24.37 163,196
06/18/2015 24.63 24.67 24.38 24.4 150,072
06/17/2015 24.49 24.65 24.41 24.54 199,404
06/16/2015 24.37 24.44 24.22 24.37 114,100
06/15/2015 24 24.3699 23.83 24.32 151,963
06/12/2015 24.08 24.1776 23.88 24.02 159,687
06/11/2015 24.33 24.41 24.15 24.24 84,401
06/10/2015 24.53 24.65 24.37 24.37 117,501
06/09/2015 24.79 24.79 24.4501 24.51 81,284
06/08/2015 24.63 24.79 24.411 24.65 111,642
06/05/2015 24.62 24.74 24.41 24.73 120,446
06/04/2015 25.09 25.1 24.6 24.65 143,449
06/03/2015 25.25 25.25 25.0301 25.1 169,271
06/02/2015 25.24 25.3 25.1 25.3 135,938
06/01/2015 25.32 25.36 25.17 25.24 145,447
05/29/2015 25.43 25.49 25.17 25.26 300,679
05/28/2015 25.35 25.4 25.23 25.37 181,736
05/27/2015 25.38 25.56 25.2 25.47 596,110
05/26/2015 25.6 25.6 25.18 25.29 116,227
05/22/2015 25.65 25.67 25.5 25.61 127,567
05/21/2015 25.68 25.73 25.58 25.63 141,441
05/20/2015 25.72 25.72 25.53 25.58 151,215
05/19/2015 26.16 26.16 26.02 26.04 117,627
05/18/2015 26.09 26.2 26.02 26.17 93,952
05/15/2015 26.21 26.21 26.03 26.04 116,983
05/14/2015 26.28 26.28 26.01 26.16 176,970
05/13/2015 25.93 26.21 25.79 26.09 179,071
05/12/2015 25.54 25.79 25.4508 25.75 106,550
05/11/2015 25.65 25.74 25.44 25.52 128,749
05/08/2015 25.76 25.8052 25.58 25.74 265,184
05/07/2015 26.01 26.01 25.53 25.64 186,163
05/06/2015 26.47 26.47 25.7 26.03 107,065
05/05/2015 26.37 26.4794 26.24 26.37 73,434
05/04/2015 26.51 26.54 26.291 26.36 131,276
05/01/2015 26.48 26.58 26.24 26.47 129,348
04/30/2015 26.49 26.69 26.36 26.5 159,025
04/29/2015 26.01 26.53 25.95 26.53 190,818
04/28/2015 25.99 26.08 25.8 26.03 80,423
04/27/2015 26.04 26.19 25.94 26.04 127,318
04/24/2015 26.09 26.14 26.01 26.03 100,376
04/23/2015 25.88 26.12 25.88 26.05 102,841
04/22/2015 25.82 25.89 25.71 25.8 109,095
04/21/2015 25.82 25.88 25.67 25.68 106,218
04/20/2015 25.77 26.06 25.66 25.8 152,117
04/17/2015 25.97 25.97 25.63 25.73 161,336
04/16/2015 26.05 26.09 25.87 26.02 128,752
04/15/2015 25.77 26.1 25.65 26.03 108,236
04/14/2015 25.31 25.69 25.28 25.61 105,024
04/13/2015 25.49 25.5 25.21 25.27 85,484
04/10/2015 25.56 25.59 25.35 25.4 82,095
04/09/2015 25.33 25.5399 25.33 25.39 101,359
04/08/2015 25.57 25.65 25.32 25.38 105,897
04/07/2015 25.33 25.5299 25.28 25.48 92,424
04/06/2015 25.18 25.41 25.18 25.33 86,205
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?