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: 4:10 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 9.471 9.471 9.196 9.379 76,660 -0.11(-1.21%)
Oct 29, 2020 9.303 9.494 9.089 9.494 126,842 +0.12(+1.31%)
Oct 28, 2020 9.708 9.708 9.219 9.372 118,619 -0.47(-4.81%)
Oct 27, 2020 9.953 10.00 9.746 9.846 124,070 -0.11(-1.08%)
Oct 26, 2020 10.19 10.19 9.846 9.953 106,613 -0.36(-3.48%)
Oct 23, 2020 10.35 10.40 10.09 10.31 189,428 +0.01(+0.07%)
Oct 22, 2020 9.838 10.30 9.823 10.30 143,397 +0.48(+4.90%)
Oct 21, 2020 9.991 10.06 9.761 9.823 127,382 -0.11(-1.08%)
Oct 20, 2020 9.998 10.05 9.861 9.930 211,832 +0.08(+0.78%)
Oct 19, 2020 10.09 10.24 9.823 9.853 216,709 -0.24(-2.35%)
Oct 16, 2020 10.20 10.24 10.07 10.09 98,769 -0.15(-1.42%)
Oct 15, 2020 10.06 10.24 9.876 10.24 148,599 +0.06(+0.60%)
Oct 14, 2020 10.02 10.31 10.02 10.17 143,069 +0.25(+2.54%)
Oct 13, 2020 9.746 9.930 9.601 9.922 127,199 +0.13(+1.33%)
Oct 12, 2020 10.06 10.06 9.721 9.792 128,820 -0.18(-1.76%)
Oct 09, 2020 9.907 10.06 9.746 9.968 163,002 +0.17(+1.72%)
Oct 08, 2020 9.295 9.853 9.242 9.800 198,667 +0.64(+7.01%)
Oct 07, 2020 9.173 9.288 8.944 9.158 115,225 +0.14(+1.53%)
Oct 06, 2020 9.081 9.322 8.957 9.020 171,486 +0.02(+0.17%)
Oct 05, 2020 8.538 9.020 8.538 9.005 348,199 +0.61(+7.29%)
Oct 02, 2020 8.141 8.401 8.110 8.393 139,062 +0.15(+1.76%)
Oct 01, 2020 8.424 8.482 8.179 8.248 105,624 -0.20(-2.35%)
Sep 30, 2020 8.745 8.844 8.363 8.447 100,283 -0.24(-2.72%)
Sep 29, 2020 8.577 8.745 8.485 8.683 85,855 +0.14(+1.60%)
Sep 28, 2020 8.477 8.714 8.416 8.546 83,182 +0.18(+2.19%)
Sep 25, 2020 8.317 8.537 8.205 8.363 43,955 -0.09(-1.09%)
Sep 24, 2020 8.584 8.584 8.118 8.454 143,106 -0.15(-1.69%)
Sep 23, 2020 9.203 9.295 8.569 8.600 57,211 -0.57(-6.17%)
Sep 22, 2020 9.295 9.448 9.072 9.165 89,599 -0.20(-2.12%)
Sep 21, 2020 9.517 9.517 9.112 9.364 56,778 -0.19(-2.00%)
Sep 18, 2020 9.647 9.876 9.456 9.555 62,532 -0.16(-1.65%)
Sep 17, 2020 9.739 9.838 9.578 9.716 82,078 -0.08(-0.86%)
Sep 16, 2020 9.716 9.938 9.708 9.800 56,814 +0.12(+1.26%)
Sep 15, 2020 9.876 10.06 9.677 9.677 86,705 -0.15(-1.48%)
Sep 14, 2020 9.739 9.823 9.647 9.823 40,473 +0.19(+1.98%)
Sep 11, 2020 9.769 10.12 9.624 9.632 79,015 -0.16(-1.64%)
Sep 10, 2020 10.30 10.30 9.739 9.792 82,986 -0.41(-4.04%)
Sep 09, 2020 10.08 10.29 10.03 10.20 69,379 +0.18(+1.83%)
Sep 08, 2020 10.32 10.42 9.823 10.02 199,771 -0.51(-4.86%)
Sep 04, 2020 10.72 10.72 10.19 10.53 92,490 -0.17(-1.57%)
Sep 03, 2020 11.06 11.12 10.49 10.70 197,057 -0.31(-2.78%)
Sep 02, 2020 11.05 11.20 10.91 11.01 194,427 -0.10(-0.89%)
Sep 01, 2020 11.19 11.23 10.95 11.11 126,442 -0.13(-1.16%)
Aug 31, 2020 11.64 11.64 11.16 11.24 163,160 -0.28(-2.39%)
Aug 28, 2020 11.63 11.63 11.08 11.51 131,474 -0.03(-0.27%)
Aug 27, 2020 11.45 11.54 11.30 11.54 127,024 +0.16(+1.41%)
Aug 26, 2020 11.76 11.96 11.37 11.38 90,084 -0.37(-3.19%)
Aug 25, 2020 11.92 11.98 11.71 11.76 74,358 -0.21(-1.73%)
Aug 24, 2020 12.12 12.18 11.96 11.96 89,552 -0.01(-0.06%)
Aug 21, 2020 12.39 12.39 11.85 11.97 302,326 -0.37(-3.00%)
Aug 20, 2020 12.50 12.59 12.33 12.34 301,654 -0.31(-2.46%)
Aug 19, 2020 12.55 12.89 12.50 12.65 205,291 +0.03(+0.24%)
Aug 18, 2020 12.70 12.70 12.53 12.62 103,912 +0.04(+0.29%)
Aug 17, 2020 12.67 12.84 12.53 12.59 124,582 -0.14(-1.11%)
Aug 14, 2020 12.54 12.86 12.54 12.73 46,730 +0.08(+0.65%)
Aug 13, 2020 12.77 12.80 12.50 12.65 125,242 -0.08(-0.64%)
Aug 12, 2020 12.40 12.73 12.40 12.73 63,094 +0.44(+3.56%)
Aug 11, 2020 12.56 12.65 12.29 12.29 76,338 -0.13(-1.02%)
Aug 10, 2020 11.75 12.42 11.75 12.42 168,875 +0.65(+5.56%)
Aug 07, 2020 11.55 11.81 11.47 11.76 158,102 +0.19(+1.60%)
Aug 06, 2020 11.42 11.64 11.36 11.58 178,623 +0.16(+1.37%)
Aug 05, 2020 11.10 11.42 11.06 11.42 288,310 +0.50(+4.63%)
Aug 04, 2020 10.51 10.97 10.49 10.92 113,022 +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.