ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.52	49.00	48.25	48.82	48.82	0.35%	47,188
Jun 17, 2026	48.75	49.37	48.50	48.65	48.65	-0.92%	58,225
Jun 16, 2026	49.15	49.43	49.10	49.10	49.10	-0.67%	30,627
Jun 15, 2026	49.89	49.96	49.33	49.43	49.43	-1.71%	55,169
Jun 12, 2026	49.66	50.78	48.86	50.29	50.29	0.10%	27,845
Jun 11, 2026	51.35	51.39	50.17	50.24	50.24	-1.02%	59,618
Jun 10, 2026	50.01	51.15	50.01	50.76	50.76	1.40%	30,994
Jun 9, 2026	50.10	50.35	49.72	50.06	50.06	-0.48%	44,977
Jun 8, 2026	50.05	50.49	50.05	50.30	50.30	0.08%	34,351
Jun 5, 2026	50.64	50.68	50.16	50.26	50.26	0.24%	51,311
Jun 4, 2026	49.44	50.22	49.44	50.14	50.14	0.50%	52,191
Jun 3, 2026	50.22	50.75	49.75	49.89	49.89	-0.22%	66,113
Jun 2, 2026	49.77	50.00	49.73	50.00	50.00	0.83%	58,625
Jun 1, 2026	49.63	50.13	49.50	49.59	49.59	0.10%	47,861
May 29, 2026	50.98	50.98	49.40	49.54	49.54	-1.96%	77,816
May 28, 2026	50.20	50.95	50.00	50.53	50.53	0.46%	39,185
May 27, 2026	51.01	51.01	50.25	50.30	50.30	-1.89%	78,748
May 26, 2026	51.89	51.97	51.09	51.27	51.27	-1.38%	60,593
May 22, 2026	51.56	52.11	50.85	51.99	51.99	0.15%	39,247
May 21, 2026	52.13	52.35	51.66	51.91	51.91	0.04%	39,750
May 20, 2026	52.70	53.11	52.13	52.25	51.89	-1.04%	41,403
May 19, 2026	52.35	52.91	51.89	52.80	52.44	1.05%	81,983
May 18, 2026	52.20	52.32	51.75	52.25	51.89	-0.29%	53,440
May 15, 2026	52.25	52.50	51.29	52.40	52.04	0.79%	30,081
May 14, 2026	50.68	52.00	50.68	51.99	51.63	3.09%	74,599
May 13, 2026	51.22	51.25	50.00	50.43	50.08	-0.08%	41,443
May 12, 2026	50.27	50.48	50.05	50.47	50.12	0.96%	55,057
May 11, 2026	49.81	50.25	49.32	49.99	49.65	1.19%	72,516
May 8, 2026	49.68	49.87	49.40	49.40	49.06	-0.94%	38,953
May 7, 2026	49.50	49.97	48.65	49.87	49.53	0.67%	57,645
May 6, 2026	50.63	50.76	49.54	49.54	49.20	-3.24%	73,085
May 5, 2026	51.74	51.74	51.15	51.20	50.85	-0.41%	67,911
May 4, 2026	51.27	51.65	51.03	51.41	51.06	-0.17%	75,590
May 1, 2026	51.95	52.03	51.29	51.50	51.15	-0.50%	34,224
Apr 30, 2026	51.00	51.99	50.62	51.76	51.40	2.09%	68,530
Apr 29, 2026	49.53	50.70	49.53	50.70	50.35	2.99%	68,732
Apr 28, 2026	49.22	49.48	49.04	49.23	48.89	0.33%	94,589
Apr 27, 2026	49.13	49.49	48.91	49.07	48.73	0.12%	37,093
Apr 24, 2026	49.40	49.49	48.62	49.01	48.67	-0.77%	37,286
Apr 23, 2026	49.43	49.74	49.30	49.39	49.05	0.12%	40,644
Apr 22, 2026	49.29	49.70	49.23	49.69	48.99	0.81%	49,675
Apr 21, 2026	48.78	49.64	48.78	49.29	48.60	0.69%	57,119
Apr 20, 2026	48.44	49.36	48.44	48.95	48.26	1.05%	107,083
Apr 17, 2026	48.76	48.77	47.86	48.44	47.76	-1.46%	68,012
Apr 16, 2026	48.89	49.73	48.89	49.16	48.47	0.12%	36,399
Apr 15, 2026	49.06	49.61	48.56	49.10	48.41	-0.45%	40,387
Apr 14, 2026	50.20	50.22	49.20	49.32	48.63	-2.08%	40,762
Apr 13, 2026	50.97	50.97	50.25	50.37	49.66	0.04%	32,417
Apr 10, 2026	50.30	50.80	50.20	50.35	49.64	-0.22%	33,556
Apr 9, 2026	50.34	51.02	50.34	50.46	49.75	0.24%	50,904

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 18, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.