ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
44.35
-0.05 (-0.11%)
At close: Jan 7, 2026, 4:00 PM EST
44.93
+0.58 (1.31%)
After-hours: Jan 7, 2026, 4:21 PM EST
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 44.67 | 44.83 | 43.65 | 44.35 | 44.35 | -0.11% | 93,005 |
| Jan 6, 2026 | 44.90 | 45.16 | 44.00 | 44.40 | 44.40 | -0.38% | 77,601 |
| Jan 5, 2026 | 45.01 | 45.01 | 44.16 | 44.57 | 44.57 | -0.98% | 66,515 |
| Jan 2, 2026 | 44.83 | 45.70 | 44.50 | 45.01 | 45.01 | 0.81% | 55,484 |
| Dec 31, 2025 | 44.67 | 44.88 | 44.26 | 44.65 | 44.65 | 0.97% | 85,001 |
| Dec 30, 2025 | 44.19 | 44.55 | 43.93 | 44.22 | 44.22 | 0.71% | 72,188 |
| Dec 29, 2025 | 44.37 | 44.48 | 43.85 | 43.91 | 43.91 | -1.04% | 84,738 |
| Dec 26, 2025 | 44.38 | 44.72 | 44.23 | 44.37 | 44.37 | -0.02% | 42,093 |
| Dec 24, 2025 | 44.18 | 44.43 | 44.07 | 44.38 | 44.38 | 0.45% | 38,455 |
| Dec 23, 2025 | 44.05 | 44.40 | 44.00 | 44.18 | 44.18 | -0.36% | 43,201 |
| Dec 22, 2025 | 44.40 | 44.49 | 43.94 | 44.34 | 43.98 | 0.75% | 33,365 |
| Dec 19, 2025 | 44.35 | 44.40 | 43.97 | 44.01 | 43.65 | -0.29% | 47,153 |
| Dec 18, 2025 | 44.00 | 44.50 | 43.82 | 44.14 | 43.78 | 0.73% | 39,091 |
| Dec 17, 2025 | 43.95 | 44.31 | 43.50 | 43.82 | 43.46 | -0.41% | 41,674 |
| Dec 16, 2025 | 43.93 | 44.44 | 43.83 | 44.00 | 43.64 | -0.61% | 74,707 |
| Dec 15, 2025 | 44.41 | 44.49 | 44.00 | 44.27 | 43.91 | 0.52% | 49,010 |
| Dec 12, 2025 | 44.18 | 44.24 | 43.89 | 44.04 | 43.68 | 0.27% | 46,559 |
| Dec 11, 2025 | 44.32 | 44.34 | 43.92 | 43.92 | 43.56 | -1.01% | 47,745 |
| Dec 10, 2025 | 45.06 | 45.14 | 44.03 | 44.37 | 44.01 | -0.63% | 56,472 |
| Dec 9, 2025 | 45.14 | 45.76 | 44.59 | 44.65 | 44.29 | -1.09% | 61,215 |
| Dec 8, 2025 | 46.05 | 46.05 | 44.62 | 45.14 | 44.77 | -1.83% | 68,458 |
| Dec 5, 2025 | 45.70 | 45.98 | 45.62 | 45.98 | 45.61 | 0.97% | 59,990 |
| Dec 4, 2025 | 45.70 | 45.70 | 45.21 | 45.54 | 45.17 | 0.13% | 69,073 |
| Dec 3, 2025 | 45.11 | 45.50 | 45.10 | 45.48 | 45.11 | 0.84% | 37,064 |
| Dec 2, 2025 | 45.80 | 45.80 | 45.00 | 45.10 | 44.73 | -1.27% | 66,712 |
| Dec 1, 2025 | 45.83 | 45.84 | 45.30 | 45.68 | 45.31 | 0.29% | 103,246 |
| Nov 28, 2025 | 44.68 | 45.55 | 44.49 | 45.55 | 45.18 | 1.95% | 41,116 |
| Nov 26, 2025 | 44.14 | 44.79 | 44.14 | 44.68 | 44.32 | 1.68% | 62,040 |
| Nov 25, 2025 | 43.81 | 44.20 | 43.51 | 43.94 | 43.58 | 0.53% | 92,555 |
| Nov 24, 2025 | 44.38 | 44.38 | 43.49 | 43.71 | 43.36 | -0.59% | 54,359 |
| Nov 21, 2025 | 44.20 | 44.20 | 43.65 | 43.97 | 43.61 | -0.07% | 76,228 |
| Nov 20, 2025 | 44.47 | 44.47 | 43.47 | 44.00 | 43.64 | -0.77% | 73,750 |
| Nov 19, 2025 | 44.38 | 44.39 | 43.80 | 44.34 | 43.62 | -0.11% | 52,322 |
| Nov 18, 2025 | 43.91 | 44.39 | 43.75 | 44.39 | 43.67 | 1.09% | 79,858 |
| Nov 17, 2025 | 43.89 | 43.91 | 43.69 | 43.91 | 43.20 | 0.64% | 95,942 |
| Nov 14, 2025 | 42.87 | 43.90 | 42.87 | 43.63 | 42.92 | 2.18% | 64,901 |
| Nov 13, 2025 | 43.25 | 43.49 | 42.63 | 42.70 | 42.01 | -0.88% | 65,733 |
| Nov 12, 2025 | 43.78 | 43.79 | 42.89 | 43.08 | 42.38 | 0.33% | 44,611 |
| Nov 11, 2025 | 42.17 | 43.00 | 42.17 | 42.94 | 42.25 | 1.92% | 81,314 |
| Nov 10, 2025 | 42.27 | 42.65 | 41.77 | 42.13 | 41.45 | 0.60% | 100,867 |
| Nov 7, 2025 | 41.55 | 42.33 | 41.54 | 41.88 | 41.20 | -0.12% | 89,232 |
| Nov 6, 2025 | 42.30 | 42.33 | 41.90 | 41.93 | 41.25 | -0.52% | 65,631 |
| Nov 5, 2025 | 42.18 | 42.18 | 41.76 | 42.15 | 41.47 | 0.31% | 149,002 |
| Nov 4, 2025 | 42.50 | 42.61 | 41.79 | 42.02 | 41.34 | -1.13% | 82,930 |
| Nov 3, 2025 | 42.89 | 42.89 | 42.32 | 42.50 | 41.81 | -0.14% | 79,973 |
| Oct 31, 2025 | 42.60 | 42.65 | 42.33 | 42.56 | 41.87 | 0.28% | 70,678 |
| Oct 30, 2025 | 42.54 | 42.71 | 42.30 | 42.44 | 41.75 | -0.38% | 53,414 |
| Oct 29, 2025 | 43.17 | 43.50 | 42.56 | 42.60 | 41.91 | -1.32% | 73,658 |
| Oct 28, 2025 | 43.55 | 43.55 | 42.93 | 43.17 | 42.47 | -0.18% | 46,648 |
| Oct 27, 2025 | 42.92 | 43.36 | 42.85 | 43.25 | 42.55 | 0.77% | 78,700 |