Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearbridge Energy MLP Fund Inc. (NY: CEM )

44.64 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.86 11.33 10.49 10.59 228,300 -0.06(-0.58%)
Apr 29, 2020 10.15 10.80 9.995 10.65 269,968 +0.81(+8.20%)
Apr 28, 2020 9.468 10.27 9.352 9.840 246,875 +0.43(+4.62%)
Apr 27, 2020 9.406 9.902 9.180 9.406 189,016 +0.03(+0.33%)
Apr 24, 2020 9.312 9.747 9.095 9.375 198,250 +0.19(+2.03%)
Apr 23, 2020 8.940 9.343 8.699 9.188 154,389 +0.75(+8.82%)
Apr 22, 2020 8.195 8.567 8.102 8.443 213,074 +0.37(+4.62%)
Apr 21, 2020 7.481 8.257 7.450 8.071 205,043 +0.09(+1.17%)
Apr 20, 2020 7.605 8.630 7.450 7.978 453,868 -0.47(-5.51%)
Apr 17, 2020 7.791 8.443 7.791 8.443 139,555 +0.75(+9.68%)
Apr 16, 2020 7.947 8.018 7.512 7.698 167,842 -0.16(-1.98%)
Apr 15, 2020 7.667 8.009 7.295 7.853 326,904 -0.22(-2.69%)
Apr 14, 2020 7.729 8.226 7.671 8.071 600,833 +0.47(+6.12%)
Apr 13, 2020 8.443 9.033 7.512 7.605 255,614 -0.19(-2.39%)
Apr 09, 2020 8.226 8.845 7.015 7.791 415,863 +0.16(+2.03%)
Apr 08, 2020 7.326 7.791 7.140 7.636 244,866 +0.59(+8.37%)
Apr 07, 2020 7.357 7.791 6.984 7.046 226,011 +0.37(+5.58%)
Apr 06, 2020 6.612 7.109 6.457 6.674 267,108 -0.16(-2.27%)
Apr 03, 2020 7.171 7.450 6.426 6.829 379,878 +0.00(+0.00%)
Apr 02, 2020 6.270 7.233 6.053 6.829 515,911 +0.90(+15.18%)
Apr 01, 2020 5.494 6.022 5.153 5.929 668,785 +0.25(+4.37%)
Mar 31, 2020 5.401 5.898 5.277 5.681 521,694 +0.34(+6.40%)
Mar 30, 2020 5.463 5.712 4.874 5.339 340,354 -0.68(-11.34%)
Mar 27, 2020 6.208 6.270 5.867 6.022 244,157 -0.50(-7.62%)
Mar 26, 2020 6.705 7.295 6.270 6.519 670,440 +0.22(+3.45%)
Mar 25, 2020 6.115 6.829 5.743 6.301 332,554 +0.56(+9.73%)
Mar 24, 2020 5.494 6.208 5.277 5.743 409,394 +0.81(+16.35%)
Mar 23, 2020 5.060 5.277 4.315 4.936 594,503 -0.12(-2.45%)
Mar 20, 2020 3.973 6.146 3.911 5.060 839,361 +1.55(+44.25%)
Mar 19, 2020 2.670 4.408 2.576 3.508 681,219 +0.96(+37.81%)
Mar 18, 2020 5.339 5.587 2.328 2.545 1,066,221 -3.85(-60.19%)
Mar 17, 2020 7.729 7.729 6.208 6.395 877,341 -1.40(-17.93%)
Mar 16, 2020 9.095 9.406 7.636 7.791 644,817 -2.73(-25.96%)
Mar 13, 2020 10.62 11.02 9.095 10.52 513,571 +0.59(+5.94%)
Mar 12, 2020 12.26 12.26 9.747 9.933 475,294 -4.04(-28.89%)
Mar 11, 2020 14.62 15.06 13.72 13.97 380,171 -1.40(-9.09%)
Mar 10, 2020 18.00 18.00 12.94 15.37 763,628 -1.86(-10.81%)
Mar 09, 2020 19.37 19.92 17.07 17.23 318,790 -6.95(-28.75%)
Mar 06, 2020 25.14 25.21 23.87 24.18 235,652 -1.74(-6.71%)
Mar 05, 2020 26.45 26.70 25.76 25.92 152,507 -1.06(-3.91%)
Mar 04, 2020 27.35 27.60 26.76 26.98 158,546 +0.12(+0.46%)
Mar 03, 2020 28.46 28.81 26.51 26.85 296,592 -1.37(-4.84%)
Mar 02, 2020 27.47 28.65 27.25 28.22 223,927 +1.12(+4.12%)
Feb 28, 2020 26.66 27.25 25.95 27.10 373,597 -0.16(-0.57%)
Feb 27, 2020 27.91 28.01 26.20 27.25 223,815 -1.33(-4.67%)
Feb 26, 2020 29.55 30.17 28.59 28.59 167,402 -1.12(-3.76%)
Feb 25, 2020 31.13 31.42 29.68 29.71 171,270 -1.43(-4.59%)
Feb 24, 2020 31.66 31.66 30.98 31.13 137,737 -1.43(-4.39%)
Feb 21, 2020 33.18 33.18 32.38 32.56 58,985 -0.62(-1.87%)
Feb 20, 2020 33.43 33.62 32.78 33.18 117,196 +3.71(+12.59%)
Feb 19, 2020 29.88 29.88 29.37 29.47 110,480 -0.08(-0.27%)
Feb 18, 2020 29.37 29.55 29.18 29.55 77,015 +0.13(+0.46%)
Feb 14, 2020 29.29 29.55 29.21 29.42 95,058 +0.03(+0.09%)
Feb 13, 2020 29.29 29.53 29.12 29.39 78,551 +0.16(+0.55%)
Feb 12, 2020 29.23 29.53 28.91 29.23 92,719 +0.35(+1.21%)
Feb 11, 2020 29.15 29.15 28.72 28.88 77,600 -0.05(-0.19%)
Feb 10, 2020 28.96 29.02 28.43 28.94 187,991 -0.11(-0.37%)
Feb 07, 2020 29.12 29.12 28.67 29.04 117,985 -0.24(-0.83%)
Feb 06, 2020 29.77 29.77 29.12 29.29 85,638 -0.38(-1.27%)
Feb 05, 2020 29.47 29.98 29.43 29.66 122,111 +0.56(+1.94%)
Feb 04, 2020 28.64 29.29 28.56 29.10 334,186 +0.89(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.