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 (%)
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%)
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.