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 )

46.77 +0.27 (+0.58%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 24, 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 (%)
Dec 31, 2020 12.98 12.98 12.98 344,076 +0.14(+1.08%)
Dec 30, 2020 13.04 13.26 12.82 12.84 344,076 -0.12(-0.90%)
Dec 29, 2020 13.15 13.21 12.85 12.95 199,277 -0.19(-1.41%)
Dec 28, 2020 13.49 13.52 13.02 13.14 322,089 -0.29(-2.19%)
Dec 24, 2020 13.72 13.72 13.33 13.43 105,512 -0.18(-1.31%)
Dec 23, 2020 13.63 13.82 13.55 13.61 179,275 +0.02(+0.17%)
Dec 22, 2020 13.53 13.71 13.29 13.59 274,067 -0.05(-0.34%)
Dec 21, 2020 13.85 13.93 13.44 13.63 268,265 -0.60(-4.18%)
Dec 18, 2020 14.45 14.46 14.11 14.23 132,667 -0.23(-1.60%)
Dec 17, 2020 14.54 14.63 14.35 14.46 189,936 +0.01(+0.05%)
Dec 16, 2020 14.71 14.71 14.25 14.45 158,953 -0.22(-1.48%)
Dec 15, 2020 14.48 14.72 14.25 14.67 195,228 +0.32(+2.26%)
Dec 14, 2020 14.86 15.05 14.25 14.35 173,673 -0.39(-2.62%)
Dec 11, 2020 14.72 14.78 14.44 14.73 128,012 +0.02(+0.16%)
Dec 10, 2020 14.04 14.79 13.96 14.71 152,757 +0.59(+4.16%)
Dec 09, 2020 14.47 14.79 13.91 14.12 192,905 -0.12(-0.87%)
Dec 08, 2020 14.01 14.63 14.01 14.25 172,816 +0.19(+1.38%)
Dec 07, 2020 14.38 14.42 14.01 14.05 142,050 -0.39(-2.68%)
Dec 04, 2020 13.76 14.62 13.76 14.44 208,051 +0.89(+6.56%)
Dec 03, 2020 13.08 13.69 12.90 13.55 138,823 +0.58(+4.47%)
Dec 02, 2020 12.66 13.20 12.58 12.97 193,961 +0.30(+2.38%)
Dec 01, 2020 12.82 13.14 12.61 12.67 83,496 +0.05(+0.43%)
Nov 30, 2020 13.21 13.34 12.51 12.61 287,349 -0.67(-5.06%)
Nov 27, 2020 13.51 13.54 13.09 13.29 70,600 -0.16(-1.21%)
Nov 25, 2020 13.41 13.66 13.17 13.45 137,968 +0.06(+0.46%)
Nov 24, 2020 13.43 13.84 13.26 13.39 239,697 +0.33(+2.55%)
Nov 23, 2020 12.74 13.12 12.74 13.05 308,674 +0.46(+3.69%)
Nov 20, 2020 13.01 13.15 12.59 12.59 237,662 -0.46(-3.55%)
Nov 19, 2020 12.40 13.07 12.15 13.05 487,504 +0.57(+4.55%)
Nov 18, 2020 12.34 12.91 12.31 12.49 498,989 +0.18(+1.47%)
Nov 17, 2020 11.85 12.34 11.65 12.31 173,377 +0.39(+3.28%)
Nov 16, 2020 11.68 12.19 11.52 11.91 336,198 +0.66(+5.87%)
Nov 13, 2020 10.66 11.32 10.64 11.25 224,023 +0.56(+5.27%)
Nov 12, 2020 10.53 10.84 10.53 10.69 118,254 -0.06(-0.56%)
Nov 11, 2020 10.75 10.95 10.62 10.75 219,643 +0.16(+1.49%)
Nov 10, 2020 10.37 10.63 10.24 10.59 128,156 +0.35(+3.45%)
Nov 09, 2020 9.736 10.34 9.579 10.24 271,871 +1.16(+12.83%)
Nov 06, 2020 9.646 9.684 9.075 9.075 81,995 -0.57(-5.92%)
Nov 05, 2020 9.466 9.712 9.436 9.646 85,333 +0.33(+3.55%)
Nov 04, 2020 9.451 9.564 9.165 9.316 97,219 +0.01(+0.08%)
Nov 03, 2020 9.316 9.496 9.175 9.308 100,891 +0.11(+1.23%)
Nov 02, 2020 9.293 9.320 9.098 9.195 123,935 -0.02(-0.24%)
Oct 30, 2020 9.308 9.308 9.038 9.218 78,002 -0.11(-1.21%)
Oct 29, 2020 9.143 9.331 8.933 9.331 129,061 +0.12(+1.31%)
Oct 28, 2020 9.541 9.541 9.060 9.210 120,694 -0.47(-4.81%)
Oct 27, 2020 9.781 9.829 9.579 9.676 126,240 -0.11(-1.08%)
Oct 26, 2020 10.01 10.01 9.676 9.781 108,478 -0.35(-3.48%)
Oct 23, 2020 10.17 10.22 9.917 10.13 192,742 +0.01(+0.07%)
Oct 22, 2020 9.669 10.13 9.654 10.13 145,906 +0.47(+4.90%)
Oct 21, 2020 9.819 9.887 9.593 9.654 129,611 -0.11(-1.08%)
Oct 20, 2020 9.827 9.879 9.691 9.759 215,538 +0.08(+0.78%)
Oct 19, 2020 9.917 10.06 9.654 9.684 220,500 -0.23(-2.35%)
Oct 16, 2020 10.02 10.06 9.894 9.917 100,497 -0.14(-1.42%)
Oct 15, 2020 9.887 10.06 9.706 10.06 151,198 +0.06(+0.60%)
Oct 14, 2020 9.849 10.13 9.849 9.999 145,572 +0.25(+2.54%)
Oct 13, 2020 9.579 9.759 9.436 9.751 129,424 +0.13(+1.33%)
Oct 12, 2020 9.887 9.887 9.554 9.624 131,074 -0.17(-1.76%)
Oct 09, 2020 9.736 9.887 9.579 9.796 165,854 +0.17(+1.72%)
Oct 08, 2020 9.135 9.684 9.083 9.631 202,142 +0.63(+7.01%)
Oct 07, 2020 9.015 9.128 8.790 9.000 117,241 +0.14(+1.53%)
Oct 06, 2020 8.925 9.162 8.803 8.865 174,486 +0.02(+0.17%)
Oct 05, 2020 8.392 8.865 8.392 8.850 354,290 +0.60(+7.29%)
Oct 02, 2020 8.001 8.256 7.971 8.249 141,495 +0.14(+1.76%)
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.