ClearBridge Appreciation IS (LMESX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.39
-0.84 (-2.14%)
Oct 10, 2025, 4:00 PM EDT
LMESX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 29, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.28% |
| Sep 26, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.52% |
| Sep 25, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.44% |
| Sep 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.08% |
| Sep 23, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.61% |
| Sep 22, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.21% |
| Sep 19, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.39% |
| Sep 18, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.28% |
| Sep 17, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.10% |
| Sep 16, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.21% |
| Sep 15, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.54% |
| Sep 12, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.05% |
| Sep 11, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.70% |
| Sep 10, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | -0.23% |
| Sep 9, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.08% |
| Sep 8, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.21% |
| Sep 5, 2025 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.36% |
| Sep 4, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.86% |
| Sep 3, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.53% |
| Sep 2, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.50% |
| Aug 29, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | -0.57% |
| Aug 28, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.26% |
| Aug 27, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | 0.18% |
| Aug 26, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.47% |
| Aug 25, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.47% |
| Aug 22, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 1.25% |
| Aug 21, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.45% |
| Aug 20, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.03% |
| Aug 19, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.45% |
| Aug 18, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.13% |
| Aug 15, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.21% |
| Aug 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.18% |
| Aug 13, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.05% |
| Aug 12, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 1.01% |
| Aug 11, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.13% |
| Aug 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.69% |
| Aug 7, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | -0.24% |
| Aug 6, 2025 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 0.61% |
| Aug 5, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.66% |
| Aug 4, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 1.43% |
| Aug 1, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.46% |