ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
46.41
+0.19 (0.41%)
At close: Jun 12, 2025, 4:00 PM
46.41
0.00 (0.00%)
After-hours: Jun 12, 2025, 4:10 PM EDT
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 46.40 | 46.54 | 46.22 | 46.41 | - | 0.41% | 19,651 |
| Jun 11, 2025 | 46.30 | 46.36 | 45.98 | 46.22 | 46.22 | 0.06% | 25,974 |
| Jun 10, 2025 | 46.10 | 46.39 | 45.71 | 46.19 | 46.19 | 0.24% | 47,524 |
| Jun 9, 2025 | 46.72 | 46.72 | 46.00 | 46.08 | 46.08 | -1.20% | 38,381 |
| Jun 6, 2025 | 46.88 | 46.88 | 46.03 | 46.64 | 46.64 | 1.17% | 35,802 |
| Jun 5, 2025 | 45.93 | 46.55 | 45.72 | 46.10 | 46.10 | 0.68% | 60,538 |
| Jun 4, 2025 | 46.14 | 46.89 | 45.21 | 45.79 | 45.79 | -0.76% | 38,609 |
| Jun 3, 2025 | 46.39 | 46.89 | 45.71 | 46.14 | 46.14 | -0.65% | 48,289 |
| Jun 2, 2025 | 47.00 | 47.00 | 45.88 | 46.44 | 46.44 | 0.24% | 59,133 |
| May 30, 2025 | 46.19 | 46.40 | 45.50 | 46.33 | 46.33 | 0.28% | 37,125 |
| May 29, 2025 | 45.63 | 46.20 | 45.28 | 46.20 | 46.20 | 1.92% | 73,780 |
| May 28, 2025 | 45.98 | 46.42 | 45.12 | 45.33 | 45.33 | -1.16% | 35,464 |
| May 27, 2025 | 45.84 | 46.18 | 45.40 | 45.86 | 45.86 | 0.70% | 38,917 |
| May 23, 2025 | 45.06 | 45.98 | 45.01 | 45.54 | 45.54 | 0.29% | 36,699 |
| May 22, 2025 | 45.50 | 45.57 | 44.65 | 45.41 | 45.41 | -0.98% | 35,839 |
| May 21, 2025 | 46.94 | 47.28 | 45.82 | 45.86 | 45.50 | -2.32% | 41,174 |
| May 20, 2025 | 46.65 | 47.32 | 46.63 | 46.95 | 46.58 | 0.71% | 44,855 |
| May 19, 2025 | 46.91 | 47.25 | 46.38 | 46.62 | 46.25 | -1.06% | 37,330 |
| May 16, 2025 | 47.05 | 47.83 | 46.61 | 47.12 | 46.75 | 0.04% | 33,337 |
| May 15, 2025 | 47.11 | 47.79 | 46.44 | 47.10 | 46.73 | 0.38% | 44,293 |
| May 14, 2025 | 47.09 | 47.23 | 46.41 | 46.92 | 46.55 | -0.38% | 25,880 |
| May 13, 2025 | 46.21 | 47.36 | 45.97 | 47.10 | 46.73 | 2.50% | 34,054 |
| May 12, 2025 | 46.08 | 46.35 | 45.91 | 45.95 | 45.59 | 1.64% | 27,826 |
| May 9, 2025 | 45.36 | 45.48 | 45.08 | 45.21 | 44.85 | 0.07% | 28,713 |
| May 8, 2025 | 45.23 | 45.96 | 44.98 | 45.18 | 44.83 | 0.56% | 45,858 |
| May 7, 2025 | 44.60 | 45.59 | 44.26 | 44.93 | 44.58 | 1.33% | 41,754 |
| May 6, 2025 | 44.30 | 45.13 | 44.01 | 44.34 | 43.99 | 0.09% | 43,822 |
| May 5, 2025 | 45.45 | 45.50 | 44.15 | 44.30 | 43.95 | -3.21% | 53,920 |
| May 2, 2025 | 45.57 | 46.05 | 45.13 | 45.77 | 45.41 | 0.81% | 40,186 |
| May 1, 2025 | 46.14 | 46.18 | 45.00 | 45.40 | 45.04 | -0.42% | 60,510 |
| Apr 30, 2025 | 45.48 | 45.87 | 44.60 | 45.59 | 45.23 | -0.26% | 55,039 |
| Apr 29, 2025 | 45.77 | 46.31 | 45.48 | 45.71 | 45.35 | -0.24% | 28,735 |
| Apr 28, 2025 | 45.84 | 46.01 | 45.52 | 45.82 | 45.46 | -0.52% | 31,235 |
| Apr 25, 2025 | 46.20 | 46.52 | 45.56 | 46.06 | 45.70 | -0.30% | 32,450 |
| Apr 24, 2025 | 44.90 | 46.21 | 44.67 | 46.20 | 45.84 | 3.66% | 29,218 |
| Apr 23, 2025 | 44.93 | 45.49 | 44.50 | 44.57 | 44.22 | -0.09% | 34,878 |
| Apr 22, 2025 | 43.71 | 44.96 | 43.58 | 44.61 | 43.90 | 2.81% | 65,111 |
| Apr 21, 2025 | 44.68 | 44.98 | 42.93 | 43.39 | 42.70 | -3.43% | 41,870 |
| Apr 17, 2025 | 44.61 | 46.18 | 43.81 | 44.93 | 44.22 | 1.72% | 46,623 |
| Apr 16, 2025 | 44.01 | 45.14 | 43.77 | 44.17 | 43.47 | 0.94% | 39,976 |
| Apr 15, 2025 | 43.71 | 44.77 | 43.60 | 43.76 | 43.07 | 0.62% | 50,924 |
| Apr 14, 2025 | 43.19 | 44.41 | 42.64 | 43.49 | 42.80 | 2.26% | 37,734 |
| Apr 11, 2025 | 42.35 | 43.99 | 41.11 | 42.53 | 41.86 | 0.83% | 55,181 |
| Apr 10, 2025 | 43.43 | 43.50 | 41.00 | 42.18 | 41.51 | -3.26% | 48,149 |
| Apr 9, 2025 | 40.67 | 43.93 | 40.04 | 43.60 | 42.91 | 6.11% | 81,702 |
| Apr 8, 2025 | 43.16 | 43.95 | 40.82 | 41.09 | 40.44 | -2.07% | 64,138 |
| Apr 7, 2025 | 42.27 | 43.04 | 39.65 | 41.96 | 41.30 | -5.26% | 123,068 |
| Apr 4, 2025 | 47.94 | 47.94 | 43.82 | 44.29 | 43.59 | -8.70% | 132,638 |
| Apr 3, 2025 | 49.11 | 49.66 | 48.51 | 48.51 | 47.74 | -4.15% | 52,599 |
| Apr 2, 2025 | 50.29 | 50.62 | 49.75 | 50.61 | 49.81 | 1.38% | 40,053 |