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 (%)
Mar 31, 2021 18.60 18.92 18.60 18.76 53,458 +0.14(+0.78%)
Mar 30, 2021 18.65 18.67 18.51 18.61 40,132 -0.14(-0.73%)
Mar 29, 2021 18.65 18.77 18.51 18.75 97,292 +0.12(+0.65%)
Mar 26, 2021 18.39 18.74 18.38 18.63 56,271 +0.55(+3.02%)
Mar 25, 2021 17.74 18.10 17.32 18.08 91,427 +0.09(+0.49%)
Mar 24, 2021 17.82 18.39 17.82 17.99 55,552 +0.22(+1.22%)
Mar 23, 2021 18.38 18.58 17.78 17.78 67,506 -0.93(-4.98%)
Mar 22, 2021 18.76 18.82 18.64 18.71 54,823 -0.05(-0.26%)
Mar 19, 2021 18.35 18.95 18.09 18.76 58,014 +0.24(+1.30%)
Mar 18, 2021 19.57 19.57 18.44 18.51 100,076 -1.10(-5.61%)
Mar 17, 2021 19.33 19.73 19.11 19.62 114,790 +0.15(+0.78%)
Mar 16, 2021 19.45 19.53 19.21 19.46 71,135 -0.12(-0.62%)
Mar 15, 2021 19.84 19.90 19.45 19.58 95,391 -0.10(-0.53%)
Mar 12, 2021 19.61 19.74 19.42 19.69 45,689 +0.18(+0.91%)
Mar 11, 2021 19.36 19.65 19.25 19.51 119,839 +0.28(+1.46%)
Mar 10, 2021 18.50 19.25 18.35 19.23 35,691 +0.93(+5.09%)
Mar 09, 2021 18.62 18.62 18.07 18.30 133,631 -0.14(-0.74%)
Mar 08, 2021 18.77 18.82 18.35 18.43 70,557 -0.14(-0.74%)
Mar 05, 2021 18.99 19.21 17.90 18.57 101,712 +0.08(+0.43%)
Mar 04, 2021 18.35 18.97 18.27 18.49 121,681 +0.24(+1.32%)
Mar 03, 2021 18.13 18.55 18.13 18.25 164,600 +0.18(+1.02%)
Mar 02, 2021 18.01 18.11 17.87 18.07 73,660 +0.16(+0.90%)
Mar 01, 2021 17.41 18.05 17.41 17.90 85,192 +0.81(+4.75%)
Feb 26, 2021 17.67 17.75 16.81 17.09 215,874 -0.67(-3.75%)
Feb 25, 2021 18.23 18.33 17.60 17.76 121,220 -0.31(-1.69%)
Feb 24, 2021 17.45 18.27 17.37 18.07 130,751 +0.71(+4.12%)
Feb 23, 2021 17.29 17.38 16.72 17.35 147,013 +0.11(+0.65%)
Feb 22, 2021 16.70 17.27 16.64 17.24 156,906 +0.59(+3.57%)
Feb 19, 2021 16.68 16.76 16.49 16.64 119,017 +0.02(+0.15%)
Feb 18, 2021 17.29 17.29 16.60 16.62 102,554 -0.65(-3.74%)
Feb 17, 2021 17.35 17.35 16.83 17.27 140,189 +0.02(+0.09%)
Feb 16, 2021 17.09 17.37 16.94 17.25 207,892 +0.60(+3.59%)
Feb 12, 2021 16.00 16.66 16.00 16.65 168,601 +0.50(+3.11%)
Feb 11, 2021 16.19 16.42 16.00 16.15 103,381 -0.07(-0.44%)
Feb 10, 2021 16.27 16.27 15.95 16.22 129,354 +0.06(+0.39%)
Feb 09, 2021 16.25 16.25 15.91 16.16 118,613 -0.08(-0.48%)
Feb 08, 2021 15.89 16.28 15.81 16.24 155,150 +0.49(+3.09%)
Feb 05, 2021 15.54 15.75 15.41 15.75 115,157 +0.39(+2.51%)
Feb 04, 2021 15.31 15.46 15.21 15.36 73,935 +0.20(+1.30%)
Feb 03, 2021 14.90 15.21 14.88 15.17 69,104 +0.41(+2.77%)
Feb 02, 2021 14.76 15.18 14.76 14.76 125,435 +0.28(+1.95%)
Feb 01, 2021 14.51 14.69 14.31 14.48 50,957 +0.14(+0.99%)
Jan 29, 2021 14.56 14.88 14.28 14.33 96,452 -0.35(-2.41%)
Jan 28, 2021 14.48 14.76 14.48 14.69 55,292 +0.35(+2.41%)
Jan 27, 2021 14.72 14.99 14.34 14.34 142,384 -0.56(-3.74%)
Jan 26, 2021 14.96 15.30 14.88 14.90 82,137 +0.02(+0.16%)
Jan 25, 2021 14.75 14.88 14.44 14.88 86,580 -0.02(-0.11%)
Jan 22, 2021 14.78 15.04 14.64 14.89 119,484 -0.34(-2.22%)
Jan 21, 2021 16.01 16.08 15.17 15.23 108,658 -0.74(-4.63%)
Jan 20, 2021 16.11 16.24 15.68 15.97 137,882 -0.03(-0.20%)
Jan 19, 2021 16.31 16.37 16.00 16.00 106,685 -0.23(-1.40%)
Jan 15, 2021 16.21 16.32 15.80 16.23 200,031 -0.09(-0.58%)
Jan 14, 2021 16.13 16.54 16.13 16.32 99,118 +0.27(+1.66%)
Jan 13, 2021 16.01 16.12 15.87 16.06 94,470 +0.19(+1.19%)
Jan 12, 2021 15.16 15.98 15.16 15.87 99,822 +0.89(+5.93%)
Jan 11, 2021 14.45 15.07 14.33 14.98 67,345 +0.31(+2.09%)
Jan 08, 2021 15.15 15.21 14.53 14.67 94,289 -0.28(-1.89%)
Jan 07, 2021 14.73 15.12 14.60 14.96 164,959 +0.39(+2.64%)
Jan 06, 2021 14.09 14.70 13.81 14.57 144,708 +0.72(+5.16%)
Jan 05, 2021 13.09 14.22 13.09 13.86 218,956 +0.79(+6.08%)
Jan 04, 2021 13.38 13.57 13.00 13.06 214,496 -0.13(-0.95%)
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%)
Oct 01, 2020 8.413 8.471 8.169 8.237 105,761 -0.20(-2.35%)
Sep 30, 2020 8.733 8.833 8.352 8.436 100,412 -0.24(-2.72%)
Sep 29, 2020 8.566 8.733 8.474 8.672 85,966 +0.14(+1.60%)
Sep 28, 2020 8.466 8.703 8.405 8.535 83,289 +0.18(+2.19%)
Sep 25, 2020 8.306 8.526 8.194 8.352 44,012 -0.09(-1.08%)
Sep 24, 2020 8.573 8.573 8.107 8.443 143,291 -0.15(-1.69%)
Sep 23, 2020 9.192 9.283 8.558 8.588 57,285 -0.56(-6.17%)
Sep 22, 2020 9.283 9.436 9.060 9.153 89,715 -0.20(-2.12%)
Sep 21, 2020 9.505 9.505 9.100 9.352 56,852 -0.19(-2.00%)
Sep 18, 2020 9.634 9.863 9.443 9.543 62,613 -0.16(-1.65%)
Sep 17, 2020 9.726 9.825 9.566 9.703 82,184 -0.08(-0.86%)
Sep 16, 2020 9.703 9.925 9.695 9.787 56,887 +0.12(+1.26%)
Sep 15, 2020 9.863 10.05 9.665 9.665 86,817 -0.15(-1.48%)
Sep 14, 2020 9.726 9.810 9.634 9.810 40,525 +0.19(+1.98%)
Sep 11, 2020 9.756 10.11 9.611 9.619 79,117 -0.16(-1.64%)
Sep 10, 2020 10.29 10.29 9.726 9.779 83,093 -0.41(-4.04%)
Sep 09, 2020 10.07 10.28 10.02 10.19 69,469 +0.18(+1.83%)
Sep 08, 2020 10.31 10.41 9.810 10.01 200,029 -0.51(-4.86%)
Sep 04, 2020 10.70 10.70 10.17 10.52 92,609 -0.17(-1.57%)
Sep 03, 2020 11.05 11.11 10.48 10.69 197,312 -0.31(-2.78%)
Sep 02, 2020 11.04 11.18 10.89 10.99 194,678 -0.10(-0.90%)
Sep 01, 2020 11.18 11.21 10.93 11.09 126,605 -0.13(-1.16%)
Aug 31, 2020 11.63 11.63 11.15 11.22 163,371 -0.27(-2.39%)
Aug 28, 2020 11.61 11.61 11.06 11.50 131,644 -0.03(-0.26%)
Aug 27, 2020 11.44 11.53 11.28 11.53 127,188 +0.16(+1.41%)
Aug 26, 2020 11.75 11.95 11.35 11.37 90,200 -0.37(-3.19%)
Aug 25, 2020 11.90 11.96 11.69 11.74 74,454 -0.21(-1.73%)
Aug 24, 2020 12.11 12.17 11.95 11.95 89,667 -0.01(-0.06%)
Aug 21, 2020 12.38 12.38 11.83 11.96 302,717 -0.37(-3.00%)
Aug 20, 2020 12.48 12.57 12.31 12.33 302,044 -0.31(-2.46%)
Aug 19, 2020 12.53 12.87 12.48 12.64 205,557 +0.03(+0.23%)
Aug 18, 2020 12.68 12.68 12.51 12.61 104,046 +0.04(+0.30%)
Aug 17, 2020 12.65 12.83 12.52 12.57 124,743 -0.14(-1.11%)
Aug 14, 2020 12.53 12.84 12.53 12.71 46,790 +0.08(+0.65%)
Aug 13, 2020 12.76 12.79 12.49 12.63 125,404 -0.08(-0.64%)
Aug 12, 2020 12.38 12.71 12.38 12.71 63,175 +0.44(+3.56%)
Aug 11, 2020 12.54 12.64 12.27 12.27 76,437 -0.13(-1.02%)
Aug 10, 2020 11.74 12.40 11.74 12.40 169,094 +0.65(+5.56%)
Aug 07, 2020 11.53 11.79 11.46 11.75 158,306 +0.19(+1.60%)
Aug 06, 2020 11.41 11.63 11.34 11.56 178,854 +0.16(+1.37%)
Aug 05, 2020 11.09 11.41 11.05 11.41 288,682 +0.50(+4.63%)
Aug 04, 2020 10.50 10.96 10.48 10.90 113,168 +0.30(+2.87%)
Aug 03, 2020 10.36 10.71 10.29 10.60 136,359 +0.21(+2.07%)
Jul 31, 2020 10.41 10.49 10.19 10.38 126,348 -0.18(-1.69%)
Jul 30, 2020 10.62 10.66 10.46 10.56 76,763 -0.16(-1.52%)
Jul 29, 2020 10.29 10.81 10.29 10.72 119,173 +0.42(+4.10%)
Jul 28, 2020 10.63 10.71 10.14 10.30 67,265 -0.23(-2.18%)
Jul 27, 2020 10.86 11.01 10.53 10.53 71,579 -0.33(-3.07%)
Jul 24, 2020 10.90 11.05 10.75 10.86 50,647 -0.07(-0.68%)
Jul 23, 2020 11.38 11.38 10.86 10.94 100,043 -0.52(-4.53%)
Jul 22, 2020 11.16 11.57 10.49 11.46 182,409 +0.26(+2.32%)
Jul 21, 2020 10.72 11.24 10.72 11.20 60,686 +0.59(+5.59%)
Jul 20, 2020 10.46 10.83 10.46 10.60 94,055 +0.04(+0.35%)
Jul 17, 2020 10.64 11.05 10.53 10.57 52,373 -0.04(-0.35%)
Jul 16, 2020 10.64 10.98 10.49 10.60 88,602 -0.07(-0.69%)
Jul 15, 2020 10.31 10.75 10.23 10.68 58,007 +0.59(+5.88%)
Jul 14, 2020 10.01 10.27 9.954 10.09 81,266 +0.00(+0.00%)
Jul 13, 2020 10.53 10.57 10.02 10.09 73,861 -0.41(-3.89%)
Jul 10, 2020 10.49 10.60 10.27 10.49 88,700 +0.04(+0.35%)
Jul 09, 2020 10.98 11.15 10.38 10.46 56,079 -0.59(-5.37%)
Jul 08, 2020 11.05 11.37 10.83 11.05 153,069 +0.00(+0.00%)
Jul 07, 2020 10.94 11.32 10.83 11.05 111,759 +0.07(+0.68%)
Jul 06, 2020 11.64 12.05 10.86 10.98 166,635 -0.59(-5.13%)
Jul 02, 2020 11.61 11.90 11.42 11.57 164,374 +0.19(+1.63%)
Jul 01, 2020 11.98 12.08 11.27 11.38 93,930 -0.45(-3.76%)
Jun 30, 2020 11.46 11.90 11.24 11.83 71,319 +0.30(+2.57%)
Jun 29, 2020 11.46 11.64 11.16 11.53 111,554 +0.11(+0.97%)
Jun 26, 2020 11.83 11.84 11.12 11.42 87,648 -0.63(-5.23%)
Jun 25, 2020 11.98 12.50 11.57 12.05 51,894 -0.04(-0.31%)
Jun 24, 2020 12.61 12.76 12.01 12.09 80,602 -0.82(-6.32%)
Jun 23, 2020 13.57 13.65 12.87 12.90 69,204 -0.48(-3.60%)
Jun 22, 2020 13.05 13.39 12.98 13.39 52,265 +0.26(+1.98%)
Jun 19, 2020 13.79 14.02 13.13 13.13 73,328 -0.45(-3.28%)
Jun 18, 2020 13.35 13.87 13.02 13.57 119,061 +0.22(+1.67%)
Jun 17, 2020 13.68 13.87 13.27 13.35 157,627 -0.26(-1.91%)
Jun 16, 2020 14.42 14.42 13.61 13.61 63,410 +0.11(+0.82%)
Jun 15, 2020 12.57 13.68 12.09 13.50 143,206 +0.48(+3.70%)
Jun 12, 2020 13.61 13.75 12.66 13.02 140,911 +0.00(+0.00%)
Jun 11, 2020 13.57 13.83 12.83 13.02 134,672 -2.00(-13.33%)
Jun 10, 2020 15.76 15.91 14.50 15.02 153,407 -0.56(-3.57%)
Jun 09, 2020 16.02 16.13 14.98 15.57 169,819 -0.63(-3.89%)
Jun 08, 2020 15.80 16.46 15.61 16.20 125,935 +1.15(+7.63%)
Jun 05, 2020 14.79 15.35 14.79 15.05 191,289 +0.74(+5.18%)
Jun 04, 2020 13.61 14.31 13.51 14.31 48,729 +0.82(+6.04%)
Jun 03, 2020 13.24 13.72 13.24 13.50 136,576 +0.33(+2.54%)
Jun 02, 2020 13.24 13.42 13.16 13.16 60,851 +0.04(+0.28%)
Jun 01, 2020 13.83 13.83 13.13 13.13 171,151 -0.70(-5.09%)
May 29, 2020 13.87 13.94 13.27 13.83 169,282 +0.26(+1.91%)
May 28, 2020 13.94 14.18 13.57 13.57 115,310 -0.26(-1.88%)
May 27, 2020 13.90 14.09 13.39 13.83 133,940 +0.26(+1.91%)
May 26, 2020 13.72 14.05 13.42 13.57 134,843 +0.22(+1.67%)
May 22, 2020 13.46 13.46 12.90 13.35 107,389 -0.04(-0.28%)
May 21, 2020 13.50 13.72 13.27 13.39 139,333 -0.11(-0.82%)
May 20, 2020 13.13 13.72 12.90 13.50 290,999 +0.72(+5.66%)
May 19, 2020 12.56 12.92 12.30 12.77 211,555 +0.14(+1.14%)
May 18, 2020 12.34 12.74 12.18 12.63 106,709 +0.90(+7.69%)
May 15, 2020 11.22 11.87 11.01 11.73 104,365 +0.58(+5.18%)
May 14, 2020 10.83 11.35 10.32 11.15 89,820 +0.11(+0.98%)
May 13, 2020 11.76 11.87 10.83 11.04 143,398 -0.69(-5.85%)
May 12, 2020 11.87 12.59 11.62 11.73 154,938 +0.07(+0.62%)
May 11, 2020 11.55 11.75 11.30 11.66 119,760 +0.14(+1.25%)
May 08, 2020 11.73 11.91 11.22 11.51 179,964 +0.00(+0.00%)
May 07, 2020 11.76 12.02 11.33 11.51 125,231 +0.07(+0.63%)
May 06, 2020 11.87 12.05 11.19 11.44 116,939 -0.25(-2.16%)
May 05, 2020 12.38 12.59 11.58 11.69 146,779 -0.04(-0.31%)
May 04, 2020 11.44 11.98 11.11 11.73 129,427 -0.07(-0.61%)
May 01, 2020 12.16 12.16 11.44 11.80 94,776 -0.51(-4.10%)
Apr 30, 2020 12.63 13.17 12.20 12.30 196,391 -0.07(-0.58%)
Apr 29, 2020 11.80 12.56 11.62 12.38 232,236 +0.94(+8.20%)
Apr 28, 2020 11.01 11.94 10.87 11.44 212,370 +0.51(+4.62%)
Apr 27, 2020 10.93 11.51 10.67 10.93 162,598 +0.04(+0.33%)
Apr 24, 2020 10.83 11.33 10.57 10.90 170,542 +0.22(+2.03%)
Apr 23, 2020 10.39 10.86 10.11 10.68 132,811 +0.87(+8.82%)
Apr 22, 2020 9.526 9.959 9.418 9.815 183,294 +0.43(+4.62%)
Apr 21, 2020 8.696 9.599 8.660 9.382 176,385 +0.11(+1.17%)
Apr 20, 2020 8.841 10.03 8.660 9.274 390,433 -0.54(-5.51%)
Apr 17, 2020 9.057 9.815 9.057 9.815 120,050 +0.87(+9.68%)
Apr 16, 2020 9.238 9.320 8.733 8.949 144,384 -0.18(-1.98%)
Apr 15, 2020 8.913 9.310 8.480 9.129 281,215 -0.25(-2.69%)
Apr 14, 2020 8.985 9.562 8.917 9.382 516,858 +0.54(+6.12%)
Apr 13, 2020 9.815 10.50 8.733 8.841 219,888 -0.22(-2.39%)
Apr 09, 2020 9.562 10.28 8.155 9.057 357,739 +0.18(+2.03%)
Apr 08, 2020 8.516 9.057 8.300 8.877 210,642 +0.69(+8.37%)
Apr 07, 2020 8.552 9.057 8.119 8.191 194,423 +0.43(+5.58%)
Apr 06, 2020 7.686 8.263 7.506 7.758 229,776 -0.18(-2.27%)
Apr 03, 2020 8.336 8.660 7.470 7.939 326,785 +0.00(+0.00%)
Apr 02, 2020 7.289 8.408 7.037 7.939 443,804 +1.05(+15.18%)
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.