Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearBridge Energy MLP Opportunity Fund Inc. (NY: EMO )

42.20 +1.18 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 9.533 9.749 8.742 8.886 212,242 -0.32(-3.52%)
Apr 29, 2020 8.670 9.310 8.598 9.210 236,952 +0.94(+11.30%)
Apr 28, 2020 8.202 8.346 7.914 8.274 174,541 +0.32(+4.07%)
Apr 27, 2020 8.202 8.267 7.519 7.950 174,978 +0.14(+1.84%)
Apr 24, 2020 7.627 8.058 7.555 7.807 209,423 +0.32(+4.33%)
Apr 23, 2020 7.123 7.735 7.123 7.483 147,430 +0.50(+7.22%)
Apr 22, 2020 6.943 7.015 6.727 6.979 111,751 +0.36(+5.43%)
Apr 21, 2020 6.116 6.619 6.116 6.619 112,882 +0.14(+2.22%)
Apr 20, 2020 6.583 7.087 5.864 6.475 195,528 -0.29(-4.26%)
Apr 17, 2020 6.116 6.835 6.116 6.763 147,241 +0.50(+8.05%)
Apr 16, 2020 6.224 6.296 6.044 6.260 126,902 -0.07(-1.14%)
Apr 15, 2020 6.260 6.332 5.792 6.332 244,397 -0.04(-0.56%)
Apr 14, 2020 6.044 6.475 6.044 6.368 125,284 +0.36(+5.99%)
Apr 13, 2020 6.404 6.691 5.972 6.008 420,741 -0.25(-4.02%)
Apr 09, 2020 6.368 7.015 5.792 6.260 255,622 +0.32(+5.45%)
Apr 08, 2020 5.576 6.116 5.576 5.936 125,316 +0.32(+5.77%)
Apr 07, 2020 5.972 6.260 5.432 5.612 212,695 +0.14(+2.63%)
Apr 06, 2020 5.144 5.871 5.144 5.468 192,843 +0.07(+1.33%)
Apr 03, 2020 5.576 5.839 5.036 5.396 235,914 +0.11(+2.04%)
Apr 02, 2020 5.072 6.116 4.857 5.288 298,195 +0.65(+13.95%)
Apr 01, 2020 4.209 4.929 3.885 4.641 193,154 -0.04(-0.77%)
Mar 31, 2020 4.353 4.857 4.293 4.677 223,139 +0.40(+9.24%)
Mar 30, 2020 4.533 4.569 3.993 4.281 174,699 -0.43(-9.16%)
Mar 27, 2020 4.929 5.036 4.317 4.713 171,147 -0.76(-13.82%)
Mar 26, 2020 5.612 5.684 4.713 5.468 386,953 +0.25(+4.83%)
Mar 25, 2020 4.497 5.360 4.137 5.216 229,183 +0.79(+17.89%)
Mar 24, 2020 4.425 4.677 4.065 4.425 254,991 +0.54(+13.89%)
Mar 23, 2020 4.137 4.173 3.490 3.885 500,642 -0.04(-0.92%)
Mar 20, 2020 3.418 4.785 2.958 3.921 996,555 +1.04(+36.25%)
Mar 19, 2020 2.950 3.238 2.554 2.878 545,785 +0.30(+11.69%)
Mar 18, 2020 4.857 4.893 2.554 2.577 332,918 -2.71(-51.27%)
Mar 17, 2020 6.691 6.835 5.288 5.288 284,776 -1.51(-22.22%)
Mar 16, 2020 7.807 7.807 6.691 6.799 294,194 -1.87(-21.58%)
Mar 13, 2020 8.526 8.670 7.699 8.670 274,246 +1.04(+13.68%)
Mar 12, 2020 9.677 9.821 7.627 7.627 478,145 -3.27(-30.03%)
Mar 11, 2020 11.30 11.62 10.79 10.90 657,431 -0.94(-7.90%)
Mar 10, 2020 13.63 13.63 8.670 11.84 1,027,289 -0.83(-6.53%)
Mar 09, 2020 16.37 16.37 12.27 12.66 510,313 -7.41(-36.92%)
Mar 06, 2020 21.30 21.30 19.86 20.07 296,234 -1.83(-8.37%)
Mar 05, 2020 22.52 22.52 21.59 21.91 213,026 -0.83(-3.64%)
Mar 04, 2020 23.17 23.24 22.48 22.74 176,722 +0.18(+0.80%)
Mar 03, 2020 23.82 24.32 22.16 22.56 361,688 -1.04(-4.42%)
Mar 02, 2020 22.84 23.76 22.51 23.60 270,080 +1.12(+4.96%)
Feb 28, 2020 22.38 22.48 21.09 22.48 349,549 -0.40(-1.73%)
Feb 27, 2020 23.74 23.89 21.76 22.88 294,695 -1.55(-6.33%)
Feb 26, 2020 25.51 25.54 24.39 24.43 190,427 -1.15(-4.50%)
Feb 25, 2020 27.05 27.16 25.38 25.58 145,459 -1.44(-5.33%)
Feb 24, 2020 27.81 27.84 26.99 27.02 145,294 -1.30(-4.57%)
Feb 21, 2020 28.92 28.96 28.24 28.31 98,068 -0.61(-2.11%)
Feb 20, 2020 29.21 29.21 28.74 28.92 108,434 +0.04(+0.12%)
Feb 19, 2020 28.92 28.99 28.75 28.89 142,909 +0.10(+0.36%)
Feb 18, 2020 28.68 28.89 28.61 28.78 101,565 +0.07(+0.24%)
Feb 14, 2020 28.85 29.06 28.71 28.71 158,321 -0.10(-0.36%)
Feb 13, 2020 28.78 28.85 28.54 28.82 215,012 +0.31(+1.10%)
Feb 12, 2020 28.54 28.68 28.23 28.50 137,116 +0.28(+0.99%)
Feb 11, 2020 28.22 28.26 27.98 28.22 103,289 +0.24(+0.87%)
Feb 10, 2020 28.50 28.50 27.98 27.98 132,964 -0.49(-1.72%)
Feb 07, 2020 28.61 28.75 28.26 28.47 74,771 -0.17(-0.61%)
Feb 06, 2020 29.03 29.13 28.59 28.64 53,738 -0.31(-1.09%)
Feb 05, 2020 28.82 29.31 28.82 28.96 80,616 +0.45(+1.59%)
Feb 04, 2020 28.15 28.85 28.15 28.50 171,908 +0.49(+1.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.