Skip to main content

Clearbridge Energy MLP Fund Inc. (NY: CEM )

47.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 49.40 50.26 49.40 49.81 85,780 +0.34(+0.69%)
Feb 25, 2011 49.51 49.65 48.70 49.47 84,145 +0.43(+0.88%)
Feb 24, 2011 48.68 49.15 48.47 49.04 77,127 +0.45(+0.93%)
Feb 23, 2011 48.97 49.36 47.93 48.59 168,129 -0.25(-0.51%)
Feb 22, 2011 49.99 50.01 48.72 48.83 164,400 -1.04(-2.09%)
Feb 18, 2011 50.10 50.19 49.69 49.88 121,791 -0.07(-0.14%)
Feb 17, 2011 50.01 51.08 49.83 49.94 145,023 -0.13(-0.25%)
Feb 16, 2011 50.83 50.85 49.67 50.07 187,719 -1.12(-2.19%)
Feb 15, 2011 51.08 51.55 50.74 51.19 147,060 +0.16(+0.31%)
Feb 14, 2011 50.58 51.37 50.58 51.03 139,076 +0.32(+0.63%)
Feb 11, 2011 50.71 50.99 50.44 50.71 84,657 +0.09(+0.18%)
Feb 10, 2011 51.73 51.80 50.33 50.62 129,645 -1.00(-1.93%)
Feb 09, 2011 51.12 51.76 50.96 51.62 141,311 +0.45(+0.88%)
Feb 08, 2011 51.10 51.23 50.66 51.17 83,913 +0.21(+0.42%)
Feb 07, 2011 50.80 51.28 50.37 50.95 107,775 +0.24(+0.47%)
Feb 04, 2011 50.89 50.94 50.12 50.71 70,312 +0.02(+0.04%)
Feb 03, 2011 51.01 51.01 49.88 50.69 86,033 -0.16(-0.31%)
Feb 02, 2011 49.79 50.94 49.65 50.85 80,672 +1.06(+2.14%)
Feb 01, 2011 49.22 49.81 49.08 49.79 86,746 +0.82(+1.66%)
Jan 31, 2011 49.69 49.81 48.90 48.97 136,266 -0.45(-0.92%)
Jan 28, 2011 49.45 49.54 48.81 49.42 72,373 +0.24(+0.49%)
Jan 27, 2011 48.61 49.31 48.61 49.18 89,534 +0.53(+1.09%)
Jan 26, 2011 48.68 48.90 48.45 48.65 97,074 -0.23(-0.46%)
Jan 25, 2011 49.02 49.13 48.34 48.88 119,287 -0.14(-0.28%)
Jan 24, 2011 49.08 49.26 48.61 49.02 91,637 +0.38(+0.79%)
Jan 21, 2011 49.11 49.42 48.59 48.63 82,541 -0.16(-0.32%)
Jan 20, 2011 49.04 49.17 48.45 48.79 95,942 -0.45(-0.92%)
Jan 19, 2011 49.51 49.69 49.02 49.24 107,862 +0.00(+0.00%)
Jan 18, 2011 49.81 50.01 49.02 49.24 103,484 -0.23(-0.46%)
Jan 14, 2011 49.47 50.24 49.26 49.47 72,564 -0.23(-0.46%)
Jan 13, 2011 50.28 50.49 49.45 49.69 110,021 -0.41(-0.81%)
Jan 12, 2011 50.10 50.71 49.99 50.10 80,421 -0.16(-0.32%)
Jan 11, 2011 50.31 51.12 49.60 50.26 130,689 -0.11(-0.22%)
Jan 10, 2011 48.97 50.37 48.97 50.37 88,422 +1.11(+2.25%)
Jan 07, 2011 48.99 49.69 48.99 49.26 57,081 -0.16(-0.32%)
Jan 06, 2011 49.26 49.79 48.52 49.42 97,086 -0.48(-0.95%)
Jan 05, 2011 48.22 50.26 48.16 49.90 147,816 +1.22(+2.51%)
Jan 04, 2011 49.11 49.58 48.13 48.68 105,484 -0.57(-1.15%)
Jan 03, 2011 49.65 49.79 48.49 49.24 105,084 -0.52(-1.05%)
Dec 31, 2010 49.20 49.76 49.20 49.76 60,557 +0.57(+1.15%)
Dec 30, 2010 49.24 49.51 48.68 49.20 56,673 +0.33(+0.68%)
Dec 29, 2010 47.93 49.47 47.79 48.87 72,173 +0.85(+1.76%)
Dec 28, 2010 47.41 48.12 47.32 48.02 59,788 +0.41(+0.86%)
Dec 27, 2010 47.70 48.20 47.50 47.61 53,081 -0.38(-0.80%)
Dec 23, 2010 48.61 49.02 47.77 48.00 53,135 -0.61(-1.25%)
Dec 22, 2010 48.18 49.15 48.00 48.61 104,642 +0.88(+1.85%)
Dec 21, 2010 47.88 48.29 47.30 47.73 84,844 +0.11(+0.24%)
Dec 20, 2010 47.79 47.88 47.09 47.61 54,141 +0.16(+0.33%)
Dec 17, 2010 47.14 47.77 46.80 47.45 91,818 +0.57(+1.21%)
Dec 16, 2010 46.91 47.27 46.41 46.89 119,432 +0.23(+0.49%)
Dec 15, 2010 48.49 48.56 46.59 46.66 76,359 -1.68(-3.47%)
Dec 14, 2010 48.52 48.93 47.69 48.34 88,855 +0.38(+0.80%)
Dec 13, 2010 49.13 49.58 47.77 47.95 101,958 -0.84(-1.72%)
Dec 10, 2010 48.81 49.58 48.79 48.79 78,983 -0.54(-1.10%)
Dec 09, 2010 48.90 49.36 48.59 49.33 77,958 +0.43(+0.88%)
Dec 08, 2010 48.63 48.90 48.36 48.90 71,895 +0.27(+0.56%)
Dec 07, 2010 48.68 48.68 48.20 48.63 74,762 +0.43(+0.89%)
Dec 06, 2010 48.74 48.86 48.13 48.20 108,382 -0.70(-1.44%)
Dec 03, 2010 49.02 49.02 48.13 48.90 78,220 +0.36(+0.75%)
Dec 02, 2010 48.68 48.90 48.04 48.54 94,117 -0.16(-0.33%)
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.