ClearBridge Appreciation Fund Class IS (LMESX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.19
+0.11 (0.32%)
Mar 7, 2025, 4:00 PM EST
LMESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.32% |
| Mar 6, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.73% |
| Mar 5, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 1.08% |
| Mar 4, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -1.29% |
| Mar 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -1.47% |
| Feb 28, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 1.64% |
| Feb 27, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -1.17% |
| Feb 26, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.11% |
| Feb 25, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.06% |
| Feb 24, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.31% |
| Feb 21, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -1.43% |
| Feb 20, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.58% |
| Feb 19, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.14% |
| Feb 18, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.20% |
| Feb 14, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.31% |
| Feb 13, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.90% |
| Feb 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.48% |
| Feb 11, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.20% |
| Feb 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.59% |
| Feb 7, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -1.03% |
| Feb 6, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 0.45% |
| Feb 5, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.42% |
| Feb 4, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.51% |
| Feb 3, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.42% |
| Jan 31, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.36% |
| Jan 30, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.62% |
| Jan 29, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.28% |
| Jan 28, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.77% |
| Jan 27, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.67% |
| Jan 24, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.08% |
| Jan 23, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.42% |
| Jan 22, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.87% |
| Jan 21, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.94% |
| Jan 17, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.75% |
| Jan 16, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.11% |
| Jan 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.49% |
| Jan 14, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.06% |
| Jan 13, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.15% |
| Jan 10, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -1.47% |
| Jan 8, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.26% |
| Jan 7, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.83% |
| Jan 6, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.43% |
| Jan 3, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.93% |
| Jan 2, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.09% |
| Dec 31, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.29% |
| Dec 30, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -1.00% |
| Dec 27, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.94% |
| Dec 26, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| Dec 24, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 1.00% |
| Dec 23, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.52% |