ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
46.85
+0.24 (0.51%)
At close: Jan 27, 2026, 4:00 PM EST
47.50
+0.65 (1.39%)
After-hours: Jan 27, 2026, 7:51 PM EST
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 46.87 | 47.00 | 46.53 | 46.85 | 46.85 | 0.51% | 35,124 |
| Jan 26, 2026 | 46.99 | 47.33 | 46.51 | 46.61 | 46.61 | -0.19% | 42,874 |
| Jan 23, 2026 | 46.42 | 47.00 | 46.38 | 46.70 | 46.70 | 0.09% | 33,229 |
| Jan 22, 2026 | 46.82 | 47.04 | 46.55 | 46.66 | 46.30 | -0.30% | 49,356 |
| Jan 21, 2026 | 46.73 | 47.04 | 46.59 | 46.80 | 46.44 | 0.15% | 93,786 |
| Jan 20, 2026 | 47.21 | 47.24 | 46.59 | 46.73 | 46.37 | -0.79% | 66,129 |
| Jan 16, 2026 | 46.89 | 47.36 | 46.43 | 47.10 | 46.74 | 1.20% | 98,988 |
| Jan 15, 2026 | 46.53 | 46.94 | 46.02 | 46.54 | 46.18 | -0.02% | 55,188 |
| Jan 14, 2026 | 46.81 | 46.95 | 46.41 | 46.55 | 46.19 | -0.36% | 62,183 |
| Jan 13, 2026 | 45.70 | 46.84 | 45.60 | 46.72 | 46.36 | 2.23% | 82,634 |
| Jan 12, 2026 | 44.70 | 46.20 | 44.70 | 45.70 | 45.35 | 1.78% | 102,039 |
| Jan 9, 2026 | 44.63 | 45.18 | 44.52 | 44.90 | 44.55 | 1.04% | 50,802 |
| Jan 8, 2026 | 44.17 | 44.80 | 44.15 | 44.44 | 44.10 | 0.20% | 56,893 |
| Jan 7, 2026 | 44.67 | 44.83 | 43.65 | 44.35 | 44.01 | -0.11% | 93,005 |
| Jan 6, 2026 | 44.90 | 45.16 | 44.00 | 44.40 | 44.06 | -0.38% | 77,603 |
| Jan 5, 2026 | 45.01 | 45.01 | 44.16 | 44.57 | 44.23 | -0.98% | 66,515 |
| Jan 2, 2026 | 44.83 | 45.70 | 44.50 | 45.01 | 44.66 | 0.81% | 55,484 |
| Dec 31, 2025 | 44.67 | 44.88 | 44.26 | 44.65 | 44.31 | 0.97% | 85,001 |
| Dec 30, 2025 | 44.19 | 44.55 | 43.93 | 44.22 | 43.88 | 0.71% | 72,188 |
| Dec 29, 2025 | 44.37 | 44.48 | 43.85 | 43.91 | 43.57 | -1.04% | 84,738 |
| Dec 26, 2025 | 44.38 | 44.72 | 44.23 | 44.37 | 44.03 | -0.02% | 42,098 |
| Dec 24, 2025 | 44.18 | 44.43 | 44.07 | 44.38 | 44.04 | 0.45% | 38,455 |
| Dec 23, 2025 | 44.05 | 44.40 | 44.00 | 44.18 | 43.84 | -0.36% | 43,201 |
| Dec 22, 2025 | 44.40 | 44.49 | 43.94 | 44.34 | 43.64 | 0.75% | 33,365 |
| Dec 19, 2025 | 44.35 | 44.40 | 43.97 | 44.01 | 43.32 | -0.29% | 47,153 |
| Dec 18, 2025 | 44.00 | 44.50 | 43.82 | 44.14 | 43.44 | 0.73% | 39,091 |
| Dec 17, 2025 | 43.95 | 44.31 | 43.50 | 43.82 | 43.13 | -0.41% | 41,674 |
| Dec 16, 2025 | 43.93 | 44.44 | 43.83 | 44.00 | 43.31 | -0.61% | 74,707 |
| Dec 15, 2025 | 44.41 | 44.49 | 44.00 | 44.27 | 43.57 | 0.52% | 49,010 |
| Dec 12, 2025 | 44.18 | 44.24 | 43.89 | 44.04 | 43.35 | 0.27% | 46,559 |
| Dec 11, 2025 | 44.32 | 44.34 | 43.92 | 43.92 | 43.23 | -1.01% | 47,745 |
| Dec 10, 2025 | 45.06 | 45.14 | 44.03 | 44.37 | 43.67 | -0.63% | 56,472 |
| Dec 9, 2025 | 45.14 | 45.76 | 44.59 | 44.65 | 43.95 | -1.09% | 61,215 |
| Dec 8, 2025 | 46.05 | 46.05 | 44.62 | 45.14 | 44.43 | -1.83% | 68,458 |
| Dec 5, 2025 | 45.70 | 45.98 | 45.62 | 45.98 | 45.25 | 0.97% | 59,990 |
| Dec 4, 2025 | 45.70 | 45.70 | 45.21 | 45.54 | 44.82 | 0.13% | 69,073 |
| Dec 3, 2025 | 45.11 | 45.50 | 45.10 | 45.48 | 44.76 | 0.84% | 37,064 |
| Dec 2, 2025 | 45.80 | 45.80 | 45.00 | 45.10 | 44.39 | -1.27% | 66,712 |
| Dec 1, 2025 | 45.83 | 45.84 | 45.30 | 45.68 | 44.96 | 0.29% | 103,246 |
| Nov 28, 2025 | 44.68 | 45.55 | 44.49 | 45.55 | 44.83 | 1.95% | 41,116 |
| Nov 26, 2025 | 44.14 | 44.79 | 44.14 | 44.68 | 43.98 | 1.68% | 62,040 |
| Nov 25, 2025 | 43.81 | 44.20 | 43.51 | 43.94 | 43.25 | 0.53% | 92,555 |
| Nov 24, 2025 | 44.38 | 44.38 | 43.49 | 43.71 | 43.02 | -0.59% | 54,359 |
| Nov 21, 2025 | 44.20 | 44.20 | 43.65 | 43.97 | 43.28 | -0.07% | 76,228 |
| Nov 20, 2025 | 44.47 | 44.47 | 43.47 | 44.00 | 43.31 | -0.77% | 73,750 |
| Nov 19, 2025 | 44.38 | 44.39 | 43.80 | 44.34 | 43.29 | -0.11% | 52,322 |
| Nov 18, 2025 | 43.91 | 44.39 | 43.75 | 44.39 | 43.34 | 1.09% | 79,858 |
| Nov 17, 2025 | 43.89 | 43.91 | 43.69 | 43.91 | 42.87 | 0.64% | 95,942 |
| Nov 14, 2025 | 42.87 | 43.90 | 42.87 | 43.63 | 42.59 | 2.18% | 64,901 |
| Nov 13, 2025 | 43.25 | 43.49 | 42.63 | 42.70 | 41.69 | -0.88% | 65,733 |