ClearBridge Energy MLP Fund Inc. Common Stock Historical Stock Prices

CEM 
$14.57
*  
0.39
2.61%
Get CEM Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading CEM now
Exchange: NYSE

Community Rating:
 
 
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 30-JAN-2016 TO 29-APR-2016

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 15 15 14.50 14.57 187,306
04/29/2016 14.9 15.13 14.67 14.96 241,590
04/28/2016 14.93 15.11 14.7605 14.79 122,213
04/27/2016 14.75 15.18 14.75 14.94 254,081
04/26/2016 14.52 14.64 14.3301 14.58 185,655
04/25/2016 14.66 14.727 14.27 14.35 163,016
04/22/2016 14.68 14.76 14.56 14.61 133,846
04/21/2016 14.71 14.82 14.4301 14.51 230,543
04/20/2016 14.14 14.76 14.14 14.58 250,631
04/19/2016 13.76 14.31 13.76 14.25 159,500
04/18/2016 12.92 13.74 12.7 13.68 205,590
04/15/2016 13.46 13.51 13.14 13.14 173,966
04/14/2016 13.77 13.77 13.48 13.6 307,452
04/13/2016 13.52 13.7 13.37 13.6 180,289
04/12/2016 13.04 13.64 12.99 13.6 233,139
04/11/2016 13.21 13.4 12.94 12.94 137,452
04/08/2016 12.96 13.34 12.86 13.07 189,496
04/07/2016 12.73 12.92 12.47 12.6 316,422
04/06/2016 12.58 13.01 12.58 12.81 293,532
04/05/2016 12.58 12.7699 12.52 12.53 156,564
04/04/2016 13.26 13.4199 12.7 12.77 162,590
04/01/2016 13.34 13.45 13.03 13.23 145,329
03/31/2016 13.36 13.58 13.28 13.57 175,874
03/30/2016 13.39 13.59 13.26 13.32 176,441
03/29/2016 12.81 13.14 12.46 13.12 332,155
03/28/2016 13.13 13.31 12.81 12.96 222,200
03/24/2016 12.97 13.29 12.72 13.09 245,339
03/23/2016 13.62 13.84 13.13 13.21 174,095
03/22/2016 13.26 13.87 13.26 13.85 131,516
03/21/2016 13.84 13.925 13.49 13.57 249,832
03/18/2016 14.23 14.33 13.58 13.68 349,553
03/17/2016 13.96 14.27 13.86 14.18 226,662
03/16/2016 13.21 13.86 13.21 13.84 210,414
03/15/2016 13.15 13.26 12.7957 13.21 193,690
03/14/2016 13.01 13.47 12.82 13.4 222,291
03/11/2016 13.77 13.8899 13.31 13.43 274,004
03/10/2016 13.55 13.6 13.19 13.48 308,949
03/09/2016 13.39 13.92 13.17 13.66 324,158
03/08/2016 13.69 13.69 13.01 13.19 319,555
03/07/2016 13.58 14.12 13.44 13.82 464,496
03/04/2016 14.17 14.96 13.72 13.75 543,291
03/03/2016 13.73 14.43 13.71 14.05 433,200
03/02/2016 13.89 13.95 13.59 13.87 258,862
03/01/2016 13.61 14 13.3688 13.99 391,559
02/29/2016 13.49 13.72 13.35 13.6 302,102
02/26/2016 12.89 13.45 12.81 13.34 419,292
02/25/2016 12.45 12.62 12.15 12.55 334,164
02/24/2016 11.73 12.755 11.52 12.6 381,539
02/23/2016 12.15 12.31 11.8901 11.95 409,563
02/22/2016 11.65 12.35 11.65 12.12 323,948
02/19/2016 11.37 11.44 11 11.31 279,312
02/18/2016 11.93 11.93 11.4 11.58 335,969
02/17/2016 11.4 11.65 11.32 11.57 459,152
02/16/2016 10.8 11.696 10.72 11.45 311,200
02/12/2016 9.75 10.67 9.4201 10.56 688,208
02/11/2016 9.9 10.27 9.43 9.5 597,659
02/10/2016 10.3 10.74 10.01 10.03 617,762
02/09/2016 10.42 10.49 10 10.31 451,376
02/08/2016 12.75 12.75 10.8 10.8 734,433
02/05/2016 13.04 13.235 12.85 12.97 253,063
02/04/2016 12.59 13.3 12.4612 13.2 303,665
02/03/2016 12.54 12.9 12.11 12.49 445,936
02/02/2016 12.07 12.4638 11.97 12.33 406,679
02/01/2016 12.5 12.64 12.12 12.43 499,780
*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?