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 (%)
Dec 31, 2020 13.19 13.19 13.19 338,598 +0.14(+1.08%)
Dec 30, 2020 13.25 13.47 13.03 13.05 338,598 -0.12(-0.90%)
Dec 29, 2020 13.36 13.42 13.05 13.16 196,104 -0.19(-1.41%)
Dec 28, 2020 13.71 13.74 13.23 13.35 316,961 -0.30(-2.19%)
Dec 24, 2020 13.94 13.94 13.55 13.65 103,832 -0.18(-1.31%)
Dec 23, 2020 13.86 14.04 13.77 13.83 176,420 +0.02(+0.17%)
Dec 22, 2020 13.74 13.93 13.50 13.81 269,703 -0.05(-0.34%)
Dec 21, 2020 14.08 14.15 13.66 13.86 263,993 -0.61(-4.19%)
Dec 18, 2020 14.69 14.70 14.34 14.46 130,554 -0.24(-1.60%)
Dec 17, 2020 14.77 14.87 14.59 14.70 186,912 +0.01(+0.05%)
Dec 16, 2020 14.95 14.95 14.48 14.69 156,422 -0.22(-1.48%)
Dec 15, 2020 14.71 14.96 14.48 14.91 192,120 +0.33(+2.26%)
Dec 14, 2020 15.10 15.29 14.48 14.58 170,908 -0.39(-2.63%)
Dec 11, 2020 14.96 15.02 14.67 14.97 125,973 +0.02(+0.16%)
Dec 10, 2020 14.27 15.03 14.18 14.95 150,324 +0.60(+4.16%)
Dec 09, 2020 14.70 15.03 14.14 14.35 189,833 -0.13(-0.87%)
Dec 08, 2020 14.23 14.87 14.23 14.48 170,064 +0.20(+1.38%)
Dec 07, 2020 14.62 14.66 14.23 14.28 139,788 -0.39(-2.68%)
Dec 04, 2020 13.98 14.85 13.98 14.67 204,739 +0.90(+6.56%)
Dec 03, 2020 13.29 13.91 13.11 13.77 136,612 +0.59(+4.47%)
Dec 02, 2020 12.86 13.41 12.79 13.18 190,873 +0.31(+2.38%)
Dec 01, 2020 13.03 13.36 12.82 12.87 82,166 +0.05(+0.43%)
Nov 30, 2020 13.42 13.56 12.71 12.82 282,774 -0.68(-5.06%)
Nov 27, 2020 13.73 13.76 13.30 13.50 69,476 -0.16(-1.21%)
Nov 25, 2020 13.63 13.88 13.38 13.67 135,771 +0.06(+0.46%)
Nov 24, 2020 13.64 14.06 13.47 13.60 235,881 +0.34(+2.55%)
Nov 23, 2020 12.94 13.34 12.94 13.27 303,759 +0.47(+3.69%)
Nov 20, 2020 13.22 13.36 12.79 12.79 233,878 -0.47(-3.55%)
Nov 19, 2020 12.60 13.28 12.35 13.27 479,742 +0.58(+4.55%)
Nov 18, 2020 12.54 13.12 12.50 12.69 491,044 +0.18(+1.47%)
Nov 17, 2020 12.04 12.54 11.84 12.50 170,617 +0.40(+3.28%)
Nov 16, 2020 11.87 12.38 11.71 12.11 330,845 +0.67(+5.87%)
Nov 13, 2020 10.83 11.50 10.81 11.44 220,456 +0.57(+5.27%)
Nov 12, 2020 10.70 11.02 10.70 10.86 116,371 -0.06(-0.56%)
Nov 11, 2020 10.92 11.13 10.79 10.92 216,146 +0.16(+1.49%)
Nov 10, 2020 10.54 10.80 10.41 10.76 126,115 +0.36(+3.45%)
Nov 09, 2020 9.894 10.50 9.734 10.41 267,543 +1.18(+12.83%)
Nov 06, 2020 9.802 9.840 9.222 9.222 80,689 -0.58(-5.92%)
Nov 05, 2020 9.619 9.869 9.589 9.802 83,975 +0.34(+3.55%)
Nov 04, 2020 9.604 9.718 9.314 9.466 95,671 +0.01(+0.08%)
Nov 03, 2020 9.466 9.650 9.324 9.459 99,285 +0.11(+1.23%)
Nov 02, 2020 9.443 9.471 9.246 9.344 121,962 -0.02(-0.24%)
Oct 30, 2020 9.459 9.459 9.184 9.367 76,760 -0.11(-1.21%)
Oct 29, 2020 9.291 9.482 9.077 9.482 127,006 +0.12(+1.30%)
Oct 28, 2020 9.695 9.695 9.207 9.360 118,772 -0.47(-4.81%)
Oct 27, 2020 9.940 9.988 9.734 9.833 124,230 -0.11(-1.08%)
Oct 26, 2020 10.18 10.18 9.833 9.940 106,751 -0.36(-3.48%)
Oct 23, 2020 10.34 10.38 10.08 10.30 189,673 +0.01(+0.07%)
Oct 22, 2020 9.825 10.29 9.810 10.29 143,583 +0.48(+4.90%)
Oct 21, 2020 9.978 10.05 9.748 9.810 127,547 -0.11(-1.08%)
Oct 20, 2020 9.986 10.04 9.848 9.917 212,106 +0.08(+0.78%)
Oct 19, 2020 10.08 10.22 9.810 9.840 216,990 -0.24(-2.35%)
Oct 16, 2020 10.18 10.22 10.05 10.08 98,897 -0.15(-1.42%)
Oct 15, 2020 10.05 10.22 9.863 10.22 148,791 +0.06(+0.60%)
Oct 14, 2020 10.01 10.30 10.01 10.16 143,254 +0.25(+2.54%)
Oct 13, 2020 9.734 9.917 9.589 9.909 127,364 +0.13(+1.33%)
Oct 12, 2020 10.05 10.05 9.708 9.779 128,987 -0.18(-1.76%)
Oct 09, 2020 9.894 10.05 9.734 9.955 163,213 +0.17(+1.72%)
Oct 08, 2020 9.283 9.840 9.230 9.787 198,923 +0.64(+7.01%)
Oct 07, 2020 9.161 9.276 8.932 9.146 115,374 +0.14(+1.53%)
Oct 06, 2020 9.069 9.310 8.945 9.008 171,708 +0.02(+0.17%)
Oct 05, 2020 8.527 9.008 8.527 8.993 348,649 +0.61(+7.29%)
Oct 02, 2020 8.130 8.390 8.100 8.382 139,242 +0.15(+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.