Quantcast

ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock Historical Stock Prices

EMO 
$9.6
*  
0.08
0.83%
Get EMO Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading EMO now
Exchange:NYSE

Community Rating:
View:    EMO 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

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 9.72 9.73 9.59 9.60 153,420
04/24/2019 9.73 9.73 9.59 9.6 153,420
04/23/2019 9.65 9.72 9.641 9.68 221,885
04/22/2019 9.5 9.62 9.5 9.61 159,321
04/18/2019 9.59 9.59 9.41 9.47 234,809
04/17/2019 9.65 9.7 9.54 9.54 205,429
04/16/2019 9.76 9.76 9.63 9.67 147,786
04/15/2019 9.79 9.83 9.74 9.76 129,552
04/12/2019 9.74 9.84 9.74 9.79 222,366
04/11/2019 9.58 9.69 9.58 9.68 204,159
04/10/2019 9.71 9.745 9.61 9.63 156,865
04/09/2019 9.74 9.75 9.68 9.69 94,186
04/08/2019 9.81 9.88 9.76 9.77 150,098
04/05/2019 9.8 9.8499 9.78 9.81 135,102
04/04/2019 9.77 9.82 9.75 9.76 155,362
04/03/2019 9.85 9.88 9.77 9.8 149,154
04/02/2019 9.76 9.84 9.74 9.81 154,762
04/01/2019 9.67 9.74 9.66 9.74 216,977
03/29/2019 9.62 9.65 9.58 9.61 129,430
03/28/2019 9.53 9.59 9.4701 9.57 157,374
03/27/2019 9.58 9.59 9.48 9.5 128,369
03/26/2019 9.61 9.71 9.53 9.56 167,579
03/25/2019 9.64 9.64 9.46 9.51 153,909
03/22/2019 9.75 9.75 9.63 9.64 202,337
03/21/2019 9.68 9.82 9.68 9.8 171,487
03/20/2019 9.62 9.7399 9.586 9.7 214,362
03/19/2019 9.54 9.7158 9.54 9.64 160,118
03/18/2019 9.41 9.57 9.4099 9.53 132,764
03/15/2019 9.42 9.46 9.394 9.43 117,032
03/14/2019 9.41 9.47 9.4 9.46 94,105
03/13/2019 9.43 9.47 9.38 9.44 160,930
03/12/2019 9.5 9.53 9.38 9.39 183,928
03/11/2019 9.3 9.49 9.3 9.48 344,623
03/08/2019 9.22 9.32 9.19 9.27 146,947
03/07/2019 9.19 9.37 9.16 9.36 156,847
03/06/2019 9.24 9.255 9.15 9.22 146,763
03/05/2019 9.28 9.3 9.22 9.27 178,946
03/04/2019 9.25 9.28 9.14 9.27 296,854
03/01/2019 9.15 9.25 9.09 9.21 511,834
02/28/2019 9.32 9.32 9.13 9.13 390,030
02/27/2019 9.37 9.37 9.24 9.27 385,789
02/26/2019 9.47 9.52 9.335 9.36 302,499
02/25/2019 9.46 9.5 9.41 9.47 357,411
02/22/2019 9.51 9.57 9.47 9.48 148,235
02/21/2019 9.63 9.63 9.42 9.48 180,093
02/20/2019 9.76 9.76 9.63 9.64 143,980
02/19/2019 9.54 9.76 9.54 9.74 248,325
02/15/2019 9.5 9.57 9.49 9.52 210,321
02/14/2019 9.26 9.48 9.26 9.45 181,690
02/13/2019 9.44 9.55 9.44 9.53 141,988
02/12/2019 9.46 9.46 9.3381 9.42 152,776
02/11/2019 9.3 9.3163 9.22 9.31 154,037
02/08/2019 9.34 9.34 9.14 9.29 116,933
02/07/2019 9.57 9.57 9.3 9.33 218,879
02/06/2019 9.7 9.71 9.55 9.57 204,372
02/05/2019 9.75 9.75 9.6473 9.68 305,877
02/04/2019 9.68 9.74 9.6312 9.68 226,595
02/01/2019 9.56 9.71 9.55 9.66 190,228
01/31/2019 9.75 9.84 9.55 9.63 419,236
01/30/2019 9.47 9.77 9.47 9.73 741,563
01/29/2019 9.3 9.46 9.28 9.45 320,510
01/28/2019 9.23 9.31 9.12 9.29 211,694
01/25/2019 9.3 9.38 9.23 9.31 217,928
01/24/2019 9.26 9.3154 9.1723 9.24 238,522
*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?



Smart Portfolio