ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
45.95
+0.74 (1.64%)
At close: May 12, 2025, 4:00 PM
45.95
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 46.08 | 46.35 | 45.91 | 46.19 | - | 2.16% | 21,533 |
| May 9, 2025 | 45.36 | 45.48 | 45.08 | 45.21 | 45.21 | 0.07% | 28,713 |
| May 8, 2025 | 45.23 | 45.96 | 44.98 | 45.18 | 45.18 | 0.56% | 45,858 |
| May 7, 2025 | 44.60 | 45.59 | 44.26 | 44.93 | 44.93 | 1.33% | 41,754 |
| May 6, 2025 | 44.30 | 45.13 | 44.01 | 44.34 | 44.34 | 0.09% | 43,822 |
| May 5, 2025 | 45.45 | 45.50 | 44.15 | 44.30 | 44.30 | -3.21% | 53,920 |
| May 2, 2025 | 45.57 | 46.05 | 45.13 | 45.77 | 45.77 | 0.81% | 40,186 |
| May 1, 2025 | 46.14 | 46.18 | 45.00 | 45.40 | 45.40 | -0.42% | 60,510 |
| Apr 30, 2025 | 45.48 | 45.87 | 44.60 | 45.59 | 45.59 | -0.26% | 55,039 |
| Apr 29, 2025 | 45.77 | 46.31 | 45.48 | 45.71 | 45.71 | -0.24% | 28,735 |
| Apr 28, 2025 | 45.84 | 46.01 | 45.52 | 45.82 | 45.82 | -0.52% | 31,235 |
| Apr 25, 2025 | 46.20 | 46.52 | 45.56 | 46.06 | 46.06 | -0.30% | 32,450 |
| Apr 24, 2025 | 44.90 | 46.21 | 44.67 | 46.20 | 46.20 | 3.66% | 29,218 |
| Apr 23, 2025 | 44.93 | 45.49 | 44.50 | 44.57 | 44.57 | -0.09% | 34,878 |
| Apr 22, 2025 | 43.71 | 44.96 | 43.58 | 44.61 | 44.25 | 2.81% | 65,111 |
| Apr 21, 2025 | 44.68 | 44.98 | 42.93 | 43.39 | 43.04 | -3.43% | 41,870 |
| Apr 17, 2025 | 44.61 | 46.18 | 43.81 | 44.93 | 44.57 | 1.72% | 46,623 |
| Apr 16, 2025 | 44.01 | 45.14 | 43.77 | 44.17 | 43.82 | 0.94% | 39,976 |
| Apr 15, 2025 | 43.71 | 44.77 | 43.60 | 43.76 | 43.41 | 0.62% | 50,924 |
| Apr 14, 2025 | 43.19 | 44.41 | 42.64 | 43.49 | 43.14 | 2.26% | 37,734 |
| Apr 11, 2025 | 42.35 | 43.99 | 41.11 | 42.53 | 42.19 | 0.83% | 55,181 |
| Apr 10, 2025 | 43.43 | 43.50 | 41.00 | 42.18 | 41.84 | -3.26% | 48,149 |
| Apr 9, 2025 | 40.67 | 43.93 | 40.04 | 43.60 | 43.25 | 6.11% | 81,702 |
| Apr 8, 2025 | 43.16 | 43.95 | 40.82 | 41.09 | 40.76 | -2.07% | 64,138 |
| Apr 7, 2025 | 42.27 | 43.04 | 39.65 | 41.96 | 41.62 | -5.26% | 123,068 |
| Apr 4, 2025 | 47.94 | 47.94 | 43.82 | 44.29 | 43.94 | -8.70% | 132,638 |
| Apr 3, 2025 | 49.11 | 49.66 | 48.51 | 48.51 | 48.12 | -4.15% | 52,599 |
| Apr 2, 2025 | 50.29 | 50.62 | 49.75 | 50.61 | 50.20 | 1.38% | 40,053 |
| Apr 1, 2025 | 49.99 | 50.17 | 49.12 | 49.92 | 49.52 | 0.60% | 83,405 |
| Mar 31, 2025 | 48.97 | 49.62 | 48.77 | 49.62 | 49.22 | 0.65% | 35,498 |
| Mar 28, 2025 | 49.14 | 49.68 | 48.75 | 49.30 | 48.91 | -0.10% | 15,635 |
| Mar 27, 2025 | 49.35 | 50.37 | 49.21 | 49.35 | 48.96 | -1.04% | 23,949 |
| Mar 26, 2025 | 50.12 | 50.44 | 49.78 | 49.87 | 49.47 | -0.46% | 26,514 |
| Mar 25, 2025 | 49.89 | 50.32 | 49.55 | 50.10 | 49.70 | 0.99% | 21,829 |
| Mar 24, 2025 | 50.17 | 50.42 | 49.43 | 49.61 | 49.21 | -0.18% | 43,018 |
| Mar 21, 2025 | 49.70 | 50.38 | 49.49 | 49.70 | 48.95 | -0.64% | 17,741 |
| Mar 20, 2025 | 50.10 | 50.33 | 49.65 | 50.02 | 49.26 | 0.10% | 21,642 |
| Mar 19, 2025 | 50.01 | 50.72 | 49.60 | 49.97 | 49.21 | 0.60% | 24,764 |
| Mar 18, 2025 | 49.97 | 49.97 | 49.01 | 49.67 | 48.92 | 0.89% | 26,828 |
| Mar 17, 2025 | 47.99 | 49.53 | 47.99 | 49.23 | 48.48 | 2.78% | 40,629 |
| Mar 14, 2025 | 47.89 | 48.23 | 47.33 | 47.90 | 47.17 | 1.59% | 46,672 |
| Mar 13, 2025 | 47.29 | 47.88 | 46.81 | 47.15 | 46.44 | -0.49% | 40,792 |
| Mar 12, 2025 | 47.64 | 48.53 | 47.02 | 47.38 | 46.66 | 0.55% | 58,049 |
| Mar 11, 2025 | 47.24 | 47.82 | 46.61 | 47.12 | 46.41 | 1.03% | 65,021 |
| Mar 10, 2025 | 46.60 | 47.98 | 46.53 | 46.64 | 45.93 | -0.83% | 47,904 |
| Mar 7, 2025 | 46.58 | 47.44 | 46.23 | 47.03 | 46.32 | 1.03% | 31,531 |
| Mar 6, 2025 | 47.07 | 47.92 | 46.35 | 46.55 | 45.84 | -2.19% | 30,087 |
| Mar 5, 2025 | 47.69 | 47.80 | 46.80 | 47.59 | 46.87 | -1.14% | 39,745 |
| Mar 4, 2025 | 49.01 | 49.50 | 47.58 | 48.14 | 47.41 | -1.84% | 47,762 |
| Mar 3, 2025 | 50.01 | 50.11 | 48.61 | 49.04 | 48.30 | -0.67% | 65,184 |