ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
47.25
-0.91 (-1.89%)
At close: Aug 22, 2025, 4:00 PM
47.21
-0.04 (-0.08%)
After-hours: Aug 22, 2025, 7:00 PM EDT
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 47.80 | 48.48 | 47.00 | 47.25 | 47.25 | -1.89% | 87,596 |
| Aug 21, 2025 | 47.89 | 48.50 | 47.72 | 48.16 | 47.80 | 0.80% | 45,887 |
| Aug 20, 2025 | 47.35 | 48.06 | 47.35 | 47.78 | 47.42 | 0.91% | 42,675 |
| Aug 19, 2025 | 47.77 | 47.99 | 47.22 | 47.35 | 46.99 | -0.63% | 41,248 |
| Aug 18, 2025 | 47.85 | 48.00 | 47.41 | 47.65 | 47.29 | -0.42% | 61,841 |
| Aug 15, 2025 | 47.93 | 48.34 | 47.60 | 47.85 | 47.49 | -0.02% | 26,378 |
| Aug 14, 2025 | 47.74 | 47.99 | 47.66 | 47.86 | 47.50 | 0.25% | 33,611 |
| Aug 13, 2025 | 47.60 | 47.76 | 47.45 | 47.74 | 47.38 | 0.93% | 31,810 |
| Aug 12, 2025 | 47.79 | 47.97 | 47.01 | 47.30 | 46.94 | 0.15% | 40,199 |
| Aug 11, 2025 | 47.65 | 47.70 | 47.02 | 47.23 | 46.87 | -1.09% | 43,497 |
| Aug 8, 2025 | 47.87 | 47.97 | 47.37 | 47.75 | 47.39 | 0.21% | 43,257 |
| Aug 7, 2025 | 47.65 | 47.78 | 47.36 | 47.65 | 47.29 | 1.40% | 60,710 |
| Aug 6, 2025 | 47.28 | 47.61 | 46.68 | 46.99 | 46.64 | 0.15% | 64,611 |
| Aug 5, 2025 | 47.39 | 47.96 | 46.26 | 46.92 | 46.57 | -1.01% | 55,516 |
| Aug 4, 2025 | 47.44 | 48.00 | 47.17 | 47.40 | 47.04 | -0.15% | 71,621 |
| Aug 1, 2025 | 48.06 | 48.06 | 46.67 | 47.47 | 47.11 | -0.84% | 70,116 |
| Jul 31, 2025 | 47.80 | 47.93 | 47.31 | 47.87 | 47.51 | 1.01% | 65,284 |
| Jul 30, 2025 | 47.45 | 47.50 | 46.67 | 47.39 | 47.03 | 0.13% | 70,660 |
| Jul 29, 2025 | 47.40 | 47.60 | 46.69 | 47.33 | 46.97 | 0.47% | 70,566 |
| Jul 28, 2025 | 47.17 | 47.19 | 46.22 | 47.11 | 46.75 | 1.95% | 101,214 |
| Jul 25, 2025 | 46.77 | 46.97 | 46.09 | 46.21 | 45.86 | -1.18% | 67,412 |
| Jul 24, 2025 | 46.98 | 47.22 | 46.65 | 46.76 | 46.41 | -0.97% | 74,147 |
| Jul 23, 2025 | 47.60 | 47.60 | 47.15 | 47.22 | 46.51 | -0.15% | 51,188 |
| Jul 22, 2025 | 48.15 | 48.41 | 47.16 | 47.29 | 46.57 | -1.38% | 53,583 |
| Jul 21, 2025 | 49.00 | 49.00 | 47.93 | 47.95 | 47.22 | -2.62% | 72,984 |
| Jul 18, 2025 | 47.42 | 49.30 | 47.30 | 49.24 | 48.49 | 4.37% | 168,107 |
| Jul 17, 2025 | 47.08 | 47.70 | 46.97 | 47.18 | 46.47 | 0.11% | 43,884 |
| Jul 16, 2025 | 47.05 | 47.62 | 46.67 | 47.13 | 46.42 | 0.17% | 38,935 |
| Jul 15, 2025 | 47.25 | 47.77 | 46.77 | 47.05 | 46.34 | -0.70% | 54,117 |
| Jul 14, 2025 | 47.50 | 48.38 | 47.26 | 47.38 | 46.66 | -0.15% | 42,185 |
| Jul 11, 2025 | 47.40 | 47.78 | 47.35 | 47.45 | 46.73 | 0.30% | 31,434 |
| Jul 10, 2025 | 47.34 | 47.59 | 47.19 | 47.31 | 46.59 | -0.32% | 62,240 |
| Jul 9, 2025 | 47.50 | 47.66 | 47.11 | 47.46 | 46.74 | 0.13% | 48,332 |
| Jul 8, 2025 | 47.15 | 47.65 | 46.80 | 47.40 | 46.68 | 0.53% | 43,124 |
| Jul 7, 2025 | 47.55 | 47.55 | 46.70 | 47.15 | 46.44 | -1.11% | 35,604 |
| Jul 3, 2025 | 48.00 | 48.36 | 47.55 | 47.68 | 46.96 | -0.65% | 20,731 |
| Jul 2, 2025 | 47.72 | 48.22 | 47.11 | 47.99 | 47.26 | 0.40% | 48,306 |
| Jul 1, 2025 | 48.30 | 48.30 | 47.20 | 47.80 | 47.08 | -0.35% | 65,812 |
| Jun 30, 2025 | 47.60 | 47.97 | 47.41 | 47.97 | 47.24 | 1.33% | 43,880 |
| Jun 27, 2025 | 47.01 | 47.46 | 46.75 | 47.34 | 46.62 | 1.26% | 51,903 |
| Jun 26, 2025 | 46.53 | 46.92 | 46.32 | 46.75 | 46.04 | 1.12% | 55,197 |
| Jun 25, 2025 | 46.30 | 46.85 | 46.00 | 46.23 | 45.53 | -0.02% | 47,580 |
| Jun 24, 2025 | 46.05 | 46.45 | 45.80 | 46.24 | 45.54 | 0.48% | 46,376 |
| Jun 23, 2025 | 46.62 | 46.91 | 45.89 | 46.02 | 45.32 | -1.73% | 32,398 |
| Jun 20, 2025 | 47.50 | 47.74 | 46.73 | 46.83 | 45.76 | -0.15% | 66,234 |
| Jun 18, 2025 | 46.69 | 47.14 | 46.45 | 46.90 | 45.83 | 0.90% | 83,884 |
| Jun 17, 2025 | 46.79 | 47.02 | 46.48 | 46.48 | 45.42 | -0.47% | 33,991 |
| Jun 16, 2025 | 46.94 | 47.66 | 46.48 | 46.70 | 45.64 | -0.06% | 38,044 |
| Jun 13, 2025 | 46.66 | 46.88 | 46.28 | 46.73 | 45.67 | 0.69% | 47,131 |
| Jun 12, 2025 | 46.40 | 46.54 | 46.22 | 46.41 | 45.35 | 0.41% | 19,656 |