ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
48.44
-0.72 (-1.46%)
At close: Apr 17, 2026, 4:00 PM EDT
48.48
+0.04 (0.08%)
After-hours: Apr 17, 2026, 7:00 PM EDT
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 48.76 | 48.77 | 47.86 | 48.44 | 48.44 | -1.46% | 68,007 |
| Apr 16, 2026 | 48.89 | 49.73 | 48.89 | 49.16 | 49.16 | 0.12% | 36,399 |
| Apr 15, 2026 | 49.06 | 49.61 | 48.56 | 49.10 | 49.10 | -0.45% | 40,387 |
| Apr 14, 2026 | 50.20 | 50.22 | 49.20 | 49.32 | 49.32 | -2.08% | 40,761 |
| Apr 13, 2026 | 50.97 | 50.97 | 50.25 | 50.37 | 50.37 | 0.04% | 32,417 |
| Apr 10, 2026 | 50.30 | 50.80 | 50.20 | 50.35 | 50.35 | -0.22% | 33,556 |
| Apr 9, 2026 | 50.34 | 51.02 | 50.34 | 50.46 | 50.46 | 0.24% | 50,904 |
| Apr 8, 2026 | 50.43 | 50.49 | 50.01 | 50.34 | 50.34 | -1.39% | 46,849 |
| Apr 7, 2026 | 50.72 | 51.38 | 50.21 | 51.05 | 51.05 | - | 90,936 |
| Apr 6, 2026 | 51.01 | 51.68 | 49.94 | 51.05 | 51.05 | -0.06% | 54,569 |
| Apr 2, 2026 | 51.01 | 51.36 | 50.33 | 51.08 | 51.08 | 0.16% | 50,249 |
| Apr 1, 2026 | 52.60 | 52.76 | 50.33 | 51.00 | 51.00 | -3.45% | 93,426 |
| Mar 31, 2026 | 53.65 | 54.04 | 52.04 | 52.82 | 52.82 | -0.92% | 61,765 |
| Mar 30, 2026 | 53.14 | 53.47 | 52.45 | 53.31 | 53.31 | 0.57% | 37,871 |
| Mar 27, 2026 | 53.68 | 54.32 | 52.36 | 53.01 | 53.01 | -0.45% | 60,183 |
| Mar 26, 2026 | 54.74 | 54.90 | 53.00 | 53.25 | 53.25 | -1.75% | 51,153 |
| Mar 25, 2026 | 53.89 | 54.34 | 53.33 | 54.20 | 54.20 | 0.76% | 43,557 |
| Mar 24, 2026 | 53.35 | 53.99 | 52.42 | 53.79 | 53.79 | 0.92% | 62,040 |
| Mar 23, 2026 | 52.54 | 53.40 | 52.54 | 53.30 | 52.94 | -0.07% | 49,259 |
| Mar 20, 2026 | 53.21 | 53.60 | 52.98 | 53.34 | 52.98 | 0.24% | 58,990 |
| Mar 19, 2026 | 52.47 | 53.21 | 52.38 | 53.21 | 52.85 | 1.93% | 46,737 |
| Mar 18, 2026 | 52.81 | 52.81 | 52.16 | 52.20 | 51.85 | -0.40% | 33,629 |
| Mar 17, 2026 | 52.50 | 52.98 | 52.12 | 52.41 | 52.06 | 0.29% | 42,626 |
| Mar 16, 2026 | 52.00 | 52.40 | 51.50 | 52.26 | 51.91 | 0.99% | 50,257 |
| Mar 13, 2026 | 51.60 | 51.81 | 51.50 | 51.75 | 51.40 | 0.06% | 20,470 |
| Mar 12, 2026 | 52.00 | 52.00 | 51.48 | 51.72 | 51.37 | -0.04% | 35,371 |
| Mar 11, 2026 | 51.53 | 51.88 | 51.08 | 51.74 | 51.39 | 0.92% | 48,981 |
| Mar 10, 2026 | 51.08 | 52.00 | 51.00 | 51.27 | 50.92 | 0.16% | 49,040 |
| Mar 9, 2026 | 52.34 | 52.34 | 51.02 | 51.19 | 50.84 | -1.84% | 74,540 |
| Mar 6, 2026 | 52.69 | 53.00 | 52.03 | 52.15 | 51.80 | 0.10% | 76,507 |
| Mar 5, 2026 | 52.51 | 52.60 | 52.08 | 52.10 | 51.75 | -0.13% | 48,830 |
| Mar 4, 2026 | 52.40 | 53.03 | 51.70 | 52.17 | 51.82 | -0.29% | 41,899 |
| Mar 3, 2026 | 53.99 | 53.99 | 52.04 | 52.32 | 51.97 | -1.84% | 100,265 |
| Mar 2, 2026 | 53.61 | 53.61 | 52.42 | 53.30 | 52.94 | 3.02% | 110,092 |
| Feb 27, 2026 | 51.70 | 51.82 | 51.51 | 51.74 | 51.39 | 0.96% | 56,937 |
| Feb 26, 2026 | 51.55 | 51.55 | 51.03 | 51.25 | 50.90 | -0.49% | 56,627 |
| Feb 25, 2026 | 51.87 | 51.87 | 51.02 | 51.50 | 51.15 | 0.12% | 57,194 |
| Feb 24, 2026 | 51.46 | 51.46 | 50.69 | 51.44 | 51.09 | 0.47% | 53,730 |
| Feb 23, 2026 | 51.00 | 51.20 | 50.50 | 51.20 | 50.85 | 0.61% | 74,226 |
| Feb 20, 2026 | 51.22 | 51.22 | 50.39 | 50.89 | 50.55 | -0.53% | 60,583 |
| Feb 19, 2026 | 51.15 | 51.49 | 50.92 | 51.16 | 50.46 | 0.61% | 70,214 |
| Feb 18, 2026 | 50.95 | 51.14 | 50.82 | 50.85 | 50.15 | -0.02% | 36,341 |
| Feb 17, 2026 | 50.90 | 51.00 | 50.61 | 50.86 | 50.16 | 0.71% | 85,942 |
| Feb 13, 2026 | 50.16 | 50.66 | 50.16 | 50.50 | 49.81 | 0.40% | 41,281 |
| Feb 12, 2026 | 49.78 | 50.30 | 49.55 | 50.30 | 49.61 | 1.04% | 36,665 |
| Feb 11, 2026 | 49.69 | 50.00 | 49.50 | 49.78 | 49.10 | 0.24% | 33,283 |
| Feb 10, 2026 | 49.01 | 49.79 | 48.75 | 49.66 | 48.98 | 1.49% | 50,088 |
| Feb 9, 2026 | 48.71 | 48.99 | 48.25 | 48.93 | 48.26 | 0.60% | 38,655 |
| Feb 6, 2026 | 48.05 | 48.75 | 47.77 | 48.64 | 47.97 | 2.18% | 48,250 |
| Feb 5, 2026 | 47.83 | 47.83 | 47.00 | 47.60 | 46.95 | -0.19% | 37,860 |