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 )

46.70 +0.20 (+0.43%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2020 8.594 8.692 8.219 8.301 102,037 -0.23(-2.72%)
Sep 29, 2020 8.429 8.594 8.339 8.534 87,357 +0.13(+1.60%)
Sep 28, 2020 8.332 8.564 8.271 8.399 84,637 +0.18(+2.19%)
Sep 25, 2020 8.174 8.390 8.063 8.219 44,724 -0.09(-1.08%)
Sep 24, 2020 8.437 8.437 7.978 8.309 145,609 -0.14(-1.69%)
Sep 23, 2020 9.045 9.135 8.422 8.452 58,212 -0.56(-6.17%)
Sep 22, 2020 9.135 9.286 8.916 9.008 91,166 -0.20(-2.12%)
Sep 21, 2020 9.353 9.353 8.955 9.203 57,772 -0.19(-2.00%)
Sep 18, 2020 9.481 9.706 9.293 9.391 63,626 -0.16(-1.65%)
Sep 17, 2020 9.571 9.669 9.413 9.549 83,514 -0.08(-0.86%)
Sep 16, 2020 9.549 9.767 9.541 9.631 57,808 +0.12(+1.26%)
Sep 15, 2020 9.706 9.887 9.511 9.511 88,222 -0.14(-1.48%)
Sep 14, 2020 9.571 9.654 9.481 9.654 41,181 +0.19(+1.98%)
Sep 11, 2020 9.601 9.947 9.458 9.466 80,398 -0.16(-1.64%)
Sep 10, 2020 10.13 10.13 9.571 9.624 84,437 -0.41(-4.04%)
Sep 09, 2020 9.909 10.11 9.857 10.03 70,593 +0.18(+1.83%)
Sep 08, 2020 10.14 10.24 9.654 9.849 203,265 -0.50(-4.86%)
Sep 04, 2020 10.53 10.53 10.01 10.35 94,108 -0.17(-1.57%)
Sep 03, 2020 10.87 10.93 10.31 10.52 200,505 -0.30(-2.78%)
Sep 02, 2020 10.86 11.01 10.72 10.82 197,828 -0.10(-0.89%)
Sep 01, 2020 11.00 11.04 10.76 10.92 128,654 -0.13(-1.16%)
Aug 31, 2020 11.44 11.44 10.97 11.04 166,015 -0.27(-2.39%)
Aug 28, 2020 11.43 11.43 10.89 11.31 133,774 -0.03(-0.27%)
Aug 27, 2020 11.25 11.34 11.10 11.34 129,246 +0.16(+1.41%)
Aug 26, 2020 11.56 11.76 11.17 11.19 91,660 -0.37(-3.19%)
Aug 25, 2020 11.71 11.77 11.51 11.55 75,659 -0.20(-1.73%)
Aug 24, 2020 11.91 11.98 11.76 11.76 91,118 -0.01(-0.06%)
Aug 21, 2020 12.18 12.18 11.64 11.76 307,615 -0.36(-3.00%)
Aug 20, 2020 12.28 12.37 12.11 12.13 306,931 -0.31(-2.46%)
Aug 19, 2020 12.33 12.67 12.29 12.44 208,883 +0.03(+0.24%)
Aug 18, 2020 12.48 12.48 12.31 12.41 105,730 +0.04(+0.29%)
Aug 17, 2020 12.45 12.62 12.32 12.37 126,762 -0.14(-1.11%)
Aug 14, 2020 12.33 12.63 12.33 12.51 47,547 +0.08(+0.65%)
Aug 13, 2020 12.55 12.58 12.29 12.43 127,433 -0.08(-0.64%)
Aug 12, 2020 12.19 12.51 12.18 12.51 64,197 +0.43(+3.57%)
Aug 11, 2020 12.34 12.44 12.08 12.08 77,674 -0.12(-1.02%)
Aug 10, 2020 11.55 12.20 11.55 12.20 171,830 +0.64(+5.56%)
Aug 07, 2020 11.35 11.60 11.28 11.56 160,867 +0.18(+1.60%)
Aug 06, 2020 11.22 11.44 11.16 11.38 181,747 +0.15(+1.36%)
Aug 05, 2020 10.91 11.22 10.87 11.22 293,353 +0.50(+4.63%)
Aug 04, 2020 10.33 10.79 10.31 10.73 115,000 +0.30(+2.87%)
Aug 03, 2020 10.20 10.54 10.12 10.43 138,565 +0.21(+2.07%)
Jul 31, 2020 10.25 10.33 10.02 10.22 128,392 -0.18(-1.68%)
Jul 30, 2020 10.45 10.49 10.30 10.39 78,005 -0.16(-1.52%)
Jul 29, 2020 10.13 10.63 10.13 10.55 121,101 +0.42(+4.10%)
Jul 28, 2020 10.46 10.54 9.976 10.14 68,353 -0.23(-2.18%)
Jul 27, 2020 10.69 10.84 10.36 10.36 72,738 -0.33(-3.07%)
Jul 24, 2020 10.73 10.87 10.58 10.69 51,466 -0.07(-0.68%)
Jul 23, 2020 11.20 11.20 10.69 10.76 101,662 -0.51(-4.53%)
Jul 22, 2020 10.98 11.38 10.33 11.28 185,360 +0.26(+2.32%)
Jul 21, 2020 10.55 11.06 10.55 11.02 61,668 +0.58(+5.59%)
Jul 20, 2020 10.29 10.65 10.29 10.44 95,577 +0.04(+0.35%)
Jul 17, 2020 10.47 10.87 10.36 10.40 53,220 -0.04(-0.35%)
Jul 16, 2020 10.47 10.80 10.33 10.44 90,035 -0.07(-0.69%)
Jul 15, 2020 10.14 10.58 10.07 10.51 58,946 +0.58(+5.88%)
Jul 14, 2020 9.852 10.11 9.796 9.925 82,580 +0.00(+0.00%)
Jul 13, 2020 10.36 10.40 9.865 9.925 75,056 -0.40(-3.89%)
Jul 10, 2020 10.33 10.44 10.11 10.33 90,135 +0.04(+0.35%)
Jul 09, 2020 10.80 10.97 10.22 10.29 56,986 -0.58(-5.37%)
Jul 08, 2020 10.87 11.18 10.65 10.87 155,546 +0.00(+0.00%)
Jul 07, 2020 10.76 11.14 10.65 10.87 113,567 +0.07(+0.68%)
Jul 06, 2020 11.46 11.86 10.69 10.80 169,332 -0.58(-5.13%)
Jul 02, 2020 11.42 11.71 11.24 11.38 167,034 +0.18(+1.63%)
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.