ClearBridge Appreciation IS (LMESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.64
-0.11 (-0.28%)
Dec 8, 2025, 9:30 AM EST
LMESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.33% |
| Dec 8, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.28% |
| Dec 5, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.05% |
| Dec 4, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 0.05% |
| Dec 3, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | - |
| Dec 2, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.08% |
| Dec 1, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.63% |
| Nov 28, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.53% |
| Nov 26, 2025 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.71% |
| Nov 25, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.95% |
| Nov 24, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 1.32% |
| Nov 21, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.60% |
| Nov 20, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -1.24% |
| Nov 19, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.54% |
| Nov 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.69% |
| Nov 17, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.69% |
| Nov 14, 2025 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.08% |
| Nov 13, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -1.56% |
| Nov 12, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.08% |
| Nov 11, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.33% |
| Nov 10, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | 1.56% |
| Nov 7, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.08% |
| Nov 6, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.84% |
| Nov 5, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| Nov 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.73% |
| Nov 3, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.03% |
| Oct 31, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.03% |
| Oct 30, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.93% |
| Oct 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.07% |
| Oct 28, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.20% |
| Oct 27, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.09% |
| Oct 24, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.51% |
| Oct 23, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.49% |
| Oct 22, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.51% |
| Oct 21, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | -0.08% |
| Oct 20, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.95% |
| Oct 17, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.57% |
| Oct 16, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.69% |
| Oct 15, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.39% |
| Oct 14, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -0.10% |
| Oct 13, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.35% |
| Oct 10, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -2.14% |
| Oct 9, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.43% |
| Oct 8, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.36% |
| Oct 7, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.38% |
| Oct 6, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.31% |
| Oct 3, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 0.18% |
| Oct 2, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.03% |
| Oct 1, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.20% |
| Sep 30, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.54% |