ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
54.28
-0.92 (-1.67%)
At close: Sep 4, 2026, 4:00 PM EDT
54.50
+0.22 (0.41%)
After-hours: Sep 4, 2026, 7:30 PM EDT
EMO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 54.70 | 55.62 | 53.59 | 54.28 | 54.28 | -1.67% | 41,786 |
| Sep 3, 2026 | 55.32 | 56.15 | 55.02 | 55.20 | 55.20 | -0.49% | 34,202 |
| Sep 2, 2026 | 56.19 | 56.19 | 55.00 | 55.47 | 55.47 | -0.72% | 35,868 |
| Sep 1, 2026 | 54.69 | 56.17 | 54.28 | 55.87 | 55.87 | 1.99% | 96,870 |
| Aug 31, 2026 | 55.50 | 55.69 | 54.42 | 54.78 | 54.78 | -0.83% | 49,947 |
| Aug 28, 2026 | 54.77 | 55.24 | 54.33 | 55.24 | 55.24 | 0.86% | 37,995 |
| Aug 27, 2026 | 54.93 | 55.18 | 54.33 | 54.77 | 54.77 | -0.29% | 45,852 |
| Aug 26, 2026 | 53.52 | 55.08 | 53.52 | 54.93 | 54.93 | 1.65% | 44,614 |
| Aug 25, 2026 | 54.16 | 54.44 | 53.65 | 54.04 | 54.04 | -0.20% | 30,608 |
| Aug 24, 2026 | 54.08 | 54.54 | 53.64 | 54.15 | 54.15 | -0.09% | 31,400 |
| Aug 21, 2026 | 54.91 | 54.93 | 54.35 | 54.56 | 54.20 | -0.07% | 38,250 |
| Aug 20, 2026 | 54.42 | 54.79 | 54.33 | 54.60 | 54.24 | 0.42% | 39,531 |
| Aug 19, 2026 | 54.61 | 54.61 | 54.20 | 54.37 | 54.01 | -0.09% | 33,414 |
| Aug 18, 2026 | 53.90 | 54.49 | 53.90 | 54.42 | 54.06 | 1.00% | 43,728 |
| Aug 17, 2026 | 53.50 | 54.09 | 53.43 | 53.88 | 53.52 | 0.97% | 47,799 |
| Aug 14, 2026 | 53.23 | 53.50 | 53.05 | 53.36 | 53.01 | 0.72% | 27,787 |
| Aug 13, 2026 | 52.84 | 53.19 | 52.83 | 52.98 | 52.63 | 0.26% | 22,726 |
| Aug 12, 2026 | 52.42 | 53.00 | 52.40 | 52.84 | 52.49 | 1.25% | 25,657 |
| Aug 11, 2026 | 51.99 | 52.93 | 51.98 | 52.19 | 51.85 | 0.66% | 18,651 |
| Aug 10, 2026 | 51.01 | 52.26 | 51.01 | 51.85 | 51.51 | 1.67% | 35,917 |
| Aug 7, 2026 | 51.91 | 51.91 | 51.00 | 51.00 | 50.66 | -0.31% | 31,962 |
| Aug 6, 2026 | 50.32 | 51.65 | 50.32 | 51.16 | 50.82 | 1.73% | 35,215 |
| Aug 5, 2026 | 51.39 | 51.91 | 50.17 | 50.29 | 49.96 | -1.57% | 52,409 |
| Aug 4, 2026 | 51.18 | 51.88 | 50.50 | 51.09 | 50.75 | -0.33% | 42,683 |
| Aug 3, 2026 | 53.00 | 53.00 | 51.01 | 51.26 | 50.92 | -0.70% | 27,025 |
| Jul 31, 2026 | 51.74 | 51.79 | 50.76 | 51.62 | 51.28 | 1.14% | 38,466 |
| Jul 30, 2026 | 51.09 | 51.25 | 50.38 | 51.04 | 50.70 | 1.21% | 30,407 |
| Jul 29, 2026 | 50.83 | 51.47 | 50.40 | 50.43 | 50.10 | -0.69% | 39,632 |
| Jul 28, 2026 | 51.39 | 51.74 | 50.64 | 50.78 | 50.44 | -1.38% | 36,705 |
| Jul 27, 2026 | 51.50 | 52.24 | 51.03 | 51.49 | 51.15 | -2.41% | 44,646 |
| Jul 24, 2026 | 52.84 | 53.23 | 52.75 | 52.76 | 52.41 | 0.25% | 16,522 |
| Jul 23, 2026 | 53.04 | 53.23 | 52.64 | 52.99 | 52.28 | 0.02% | 41,362 |
| Jul 22, 2026 | 52.51 | 53.11 | 52.08 | 52.98 | 52.27 | 0.93% | 39,753 |
| Jul 21, 2026 | 53.04 | 53.04 | 52.21 | 52.49 | 51.79 | -0.74% | 48,049 |
| Jul 20, 2026 | 52.81 | 53.12 | 52.26 | 52.88 | 52.17 | 0.38% | 20,961 |
| Jul 17, 2026 | 53.00 | 53.00 | 52.11 | 52.68 | 51.98 | - | 34,924 |
| Jul 16, 2026 | 52.04 | 52.93 | 52.04 | 52.68 | 51.98 | 1.35% | 60,480 |
| Jul 15, 2026 | 52.60 | 52.64 | 51.98 | 51.98 | 51.29 | -0.69% | 30,329 |
| Jul 14, 2026 | 52.09 | 52.48 | 51.64 | 52.34 | 51.64 | 1.36% | 48,589 |
| Jul 13, 2026 | 51.00 | 51.80 | 50.85 | 51.64 | 50.95 | 2.04% | 35,722 |
| Jul 10, 2026 | 50.43 | 50.83 | 49.99 | 50.61 | 49.93 | 0.20% | 47,984 |
| Jul 9, 2026 | 50.60 | 50.87 | 50.28 | 50.51 | 49.84 | -0.16% | 39,403 |
| Jul 8, 2026 | 51.28 | 51.29 | 49.98 | 50.59 | 49.91 | 0.58% | 37,075 |
| Jul 7, 2026 | 49.29 | 50.98 | 49.29 | 50.30 | 49.63 | 2.13% | 91,523 |
| Jul 6, 2026 | 49.81 | 50.02 | 49.20 | 49.25 | 48.59 | -0.06% | 27,197 |
| Jul 2, 2026 | 49.28 | 49.77 | 49.14 | 49.28 | 48.62 | -0.16% | 39,825 |
| Jul 1, 2026 | 49.86 | 50.05 | 49.12 | 49.36 | 48.70 | -1.48% | 35,865 |
| Jun 30, 2026 | 50.17 | 50.17 | 49.60 | 50.10 | 49.43 | 0.72% | 52,165 |
| Jun 29, 2026 | 49.57 | 49.90 | 49.12 | 49.74 | 49.08 | 0.34% | 51,119 |
| Jun 26, 2026 | 49.70 | 49.90 | 49.42 | 49.57 | 48.91 | 0.30% | 23,545 |