ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
42.17
-0.91 (-2.11%)
Oct 16, 2025, 4:00 PM EDT - Market closed
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 43.50 | 43.93 | 41.88 | 42.17 | 42.17 | -2.11% | 80,628 |
| Oct 15, 2025 | 43.14 | 43.48 | 42.60 | 43.08 | 43.08 | 0.37% | 42,028 |
| Oct 14, 2025 | 43.35 | 43.46 | 42.41 | 42.92 | 42.92 | -0.67% | 58,656 |
| Oct 13, 2025 | 42.58 | 43.23 | 42.36 | 43.21 | 43.21 | 2.32% | 97,440 |
| Oct 10, 2025 | 43.49 | 43.57 | 42.05 | 42.23 | 42.23 | -2.47% | 110,682 |
| Oct 9, 2025 | 44.49 | 44.49 | 43.30 | 43.30 | 43.30 | -2.01% | 163,998 |
| Oct 8, 2025 | 45.03 | 45.03 | 44.10 | 44.19 | 44.19 | -0.27% | 79,085 |
| Oct 7, 2025 | 44.58 | 44.72 | 44.07 | 44.31 | 44.31 | -0.36% | 186,211 |
| Oct 6, 2025 | 44.62 | 44.86 | 43.93 | 44.47 | 44.47 | -0.34% | 127,539 |
| Oct 3, 2025 | 44.27 | 45.68 | 44.27 | 44.62 | 44.62 | 0.61% | 90,614 |
| Oct 2, 2025 | 44.79 | 44.92 | 43.94 | 44.35 | 44.35 | -1.03% | 179,327 |
| Oct 1, 2025 | 44.96 | 44.96 | 44.68 | 44.81 | 44.81 | -0.24% | 69,290 |
| Sep 30, 2025 | 45.44 | 45.44 | 44.68 | 44.92 | 44.92 | -0.80% | 64,900 |
| Sep 29, 2025 | 45.54 | 45.59 | 44.76 | 45.28 | 45.28 | 0.27% | 111,490 |
| Sep 26, 2025 | 44.80 | 45.90 | 44.80 | 45.16 | 45.16 | 0.80% | 64,428 |
| Sep 25, 2025 | 44.40 | 45.42 | 44.40 | 44.80 | 44.80 | 0.97% | 176,994 |
| Sep 24, 2025 | 44.24 | 45.00 | 44.20 | 44.37 | 44.37 | 0.16% | 83,132 |
| Sep 23, 2025 | 44.78 | 45.25 | 44.29 | 44.30 | 44.30 | -1.18% | 87,032 |
| Sep 22, 2025 | 45.50 | 45.61 | 44.74 | 44.83 | 44.47 | -1.90% | 89,912 |
| Sep 19, 2025 | 46.10 | 46.34 | 45.56 | 45.70 | 45.33 | -0.82% | 69,380 |
| Sep 18, 2025 | 46.21 | 46.97 | 45.95 | 46.08 | 45.71 | 0.13% | 88,676 |
| Sep 17, 2025 | 46.45 | 46.89 | 45.82 | 46.02 | 45.65 | -0.99% | 78,244 |
| Sep 16, 2025 | 46.93 | 47.20 | 46.25 | 46.48 | 46.11 | -0.30% | 53,431 |
| Sep 15, 2025 | 46.48 | 47.00 | 46.48 | 46.62 | 46.24 | 0.30% | 69,508 |
| Sep 12, 2025 | 46.25 | 46.60 | 45.80 | 46.48 | 46.11 | -1.65% | 202,191 |
| Sep 11, 2025 | 48.00 | 48.14 | 47.00 | 47.26 | 46.88 | -1.54% | 148,929 |
| Sep 10, 2025 | 47.92 | 48.51 | 47.83 | 48.00 | 47.61 | 0.17% | 90,387 |
| Sep 9, 2025 | 47.50 | 48.14 | 47.50 | 47.92 | 47.53 | 1.14% | 135,064 |
| Sep 8, 2025 | 47.31 | 47.50 | 47.08 | 47.38 | 47.00 | -0.23% | 82,342 |
| Sep 5, 2025 | 47.84 | 48.00 | 47.20 | 47.49 | 47.11 | -0.57% | 82,384 |
| Sep 4, 2025 | 47.50 | 48.00 | 47.50 | 47.76 | 47.38 | 0.13% | 138,510 |
| Sep 3, 2025 | 48.12 | 48.60 | 47.50 | 47.70 | 47.32 | -0.87% | 402,743 |
| Sep 2, 2025 | 48.68 | 48.80 | 47.50 | 48.12 | 47.73 | -1.19% | 389,533 |
| Aug 29, 2025 | 48.43 | 48.75 | 48.20 | 48.70 | 48.31 | 0.66% | 38,235 |
| Aug 28, 2025 | 47.80 | 48.45 | 47.51 | 48.38 | 47.99 | 1.49% | 46,787 |
| Aug 27, 2025 | 47.19 | 48.07 | 47.19 | 47.67 | 47.29 | 1.02% | 27,924 |
| Aug 26, 2025 | 47.20 | 48.12 | 47.05 | 47.19 | 46.81 | -0.11% | 44,103 |
| Aug 25, 2025 | 47.39 | 47.53 | 47.11 | 47.24 | 46.86 | -0.02% | 33,382 |
| Aug 22, 2025 | 47.80 | 48.48 | 47.00 | 47.25 | 46.87 | -1.89% | 87,596 |
| Aug 21, 2025 | 47.89 | 48.50 | 47.72 | 48.16 | 47.41 | 0.80% | 45,887 |
| Aug 20, 2025 | 47.35 | 48.06 | 47.35 | 47.78 | 47.04 | 0.91% | 42,675 |
| Aug 19, 2025 | 47.77 | 47.99 | 47.22 | 47.35 | 46.61 | -0.63% | 41,248 |
| Aug 18, 2025 | 47.85 | 48.00 | 47.41 | 47.65 | 46.91 | -0.42% | 61,841 |
| Aug 15, 2025 | 47.93 | 48.34 | 47.60 | 47.85 | 47.11 | -0.02% | 26,378 |
| Aug 14, 2025 | 47.74 | 47.99 | 47.66 | 47.86 | 47.12 | 0.25% | 33,611 |
| Aug 13, 2025 | 47.60 | 47.76 | 47.45 | 47.74 | 47.00 | 0.93% | 31,810 |
| Aug 12, 2025 | 47.79 | 47.97 | 47.01 | 47.30 | 46.56 | 0.15% | 40,199 |
| Aug 11, 2025 | 47.65 | 47.70 | 47.02 | 47.23 | 46.50 | -1.09% | 43,497 |
| Aug 8, 2025 | 47.87 | 47.97 | 47.37 | 47.75 | 47.01 | 0.21% | 43,257 |
| Aug 7, 2025 | 47.65 | 47.78 | 47.36 | 47.65 | 46.91 | 1.40% | 60,710 |