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 )

41.65 +0.04 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 9.546 9.762 8.754 8.898 211,958 -0.32(-3.52%)
Apr 29, 2020 8.682 9.322 8.610 9.222 236,634 +0.94(+11.30%)
Apr 28, 2020 8.213 8.357 7.925 8.285 174,308 +0.32(+4.07%)
Apr 27, 2020 8.213 8.278 7.529 7.961 174,744 +0.14(+1.84%)
Apr 24, 2020 7.637 8.069 7.565 7.817 209,143 +0.32(+4.33%)
Apr 23, 2020 7.133 7.745 7.133 7.493 147,233 +0.50(+7.22%)
Apr 22, 2020 6.952 7.025 6.736 6.988 111,601 +0.36(+5.43%)
Apr 21, 2020 6.124 6.628 6.124 6.628 112,731 +0.14(+2.22%)
Apr 20, 2020 6.592 7.097 5.872 6.484 195,267 -0.29(-4.26%)
Apr 17, 2020 6.124 6.844 6.124 6.772 147,044 +0.50(+8.05%)
Apr 16, 2020 6.232 6.304 6.052 6.268 126,732 -0.07(-1.14%)
Apr 15, 2020 6.268 6.340 5.800 6.340 244,070 -0.04(-0.56%)
Apr 14, 2020 6.052 6.484 6.052 6.376 125,116 +0.36(+5.99%)
Apr 13, 2020 6.412 6.700 5.980 6.016 420,178 -0.25(-4.02%)
Apr 09, 2020 6.376 7.025 5.800 6.268 255,280 +0.32(+5.45%)
Apr 08, 2020 5.584 6.124 5.584 5.944 125,148 +0.32(+5.77%)
Apr 07, 2020 5.980 6.268 5.439 5.620 212,410 +0.14(+2.63%)
Apr 06, 2020 5.151 5.879 5.151 5.476 192,585 +0.07(+1.33%)
Apr 03, 2020 5.584 5.847 5.043 5.403 235,598 +0.11(+2.04%)
Apr 02, 2020 5.079 6.124 4.863 5.295 297,796 +0.65(+13.95%)
Apr 01, 2020 4.215 4.935 3.890 4.647 192,896 -0.04(-0.77%)
Mar 31, 2020 4.359 4.863 4.298 4.683 222,841 +0.40(+9.24%)
Mar 30, 2020 4.539 4.575 3.999 4.287 174,465 -0.43(-9.16%)
Mar 27, 2020 4.935 5.043 4.323 4.719 170,918 -0.76(-13.82%)
Mar 26, 2020 5.620 5.692 4.719 5.476 386,435 +0.25(+4.83%)
Mar 25, 2020 4.503 5.367 4.143 5.223 228,876 +0.79(+17.89%)
Mar 24, 2020 4.431 4.683 4.071 4.431 254,650 +0.54(+13.89%)
Mar 23, 2020 4.143 4.179 3.494 3.890 499,973 -0.04(-0.92%)
Mar 20, 2020 3.422 4.791 2.962 3.927 995,221 +1.04(+36.25%)
Mar 19, 2020 2.954 3.242 2.558 2.882 545,054 +0.30(+11.68%)
Mar 18, 2020 4.863 4.899 2.558 2.580 332,472 -2.72(-51.27%)
Mar 17, 2020 6.700 6.844 5.295 5.295 284,395 -1.51(-22.22%)
Mar 16, 2020 7.817 7.817 6.700 6.808 293,800 -1.87(-21.58%)
Mar 13, 2020 8.537 8.682 7.709 8.682 273,879 +1.04(+13.68%)
Mar 12, 2020 9.690 9.834 7.637 7.637 477,505 -3.28(-30.03%)
Mar 11, 2020 11.31 11.64 10.81 10.91 656,551 -0.94(-7.90%)
Mar 10, 2020 13.65 13.65 8.682 11.85 1,025,914 -0.83(-6.53%)
Mar 09, 2020 16.39 16.39 12.28 12.68 509,630 -7.42(-36.92%)
Mar 06, 2020 21.33 21.33 19.88 20.10 295,837 -1.84(-8.37%)
Mar 05, 2020 22.55 22.55 21.61 21.94 212,741 -0.83(-3.64%)
Mar 04, 2020 23.20 23.27 22.51 22.77 176,485 +0.18(+0.80%)
Mar 03, 2020 23.85 24.35 22.19 22.59 361,204 -1.04(-4.42%)
Mar 02, 2020 22.87 23.79 22.54 23.63 269,719 +1.12(+4.96%)
Feb 28, 2020 22.41 22.51 21.12 22.51 349,081 -0.40(-1.73%)
Feb 27, 2020 23.78 23.92 21.79 22.91 294,301 -1.55(-6.33%)
Feb 26, 2020 25.54 25.58 24.42 24.46 190,173 -1.15(-4.50%)
Feb 25, 2020 27.09 27.20 25.41 25.61 145,264 -1.44(-5.33%)
Feb 24, 2020 27.85 27.88 27.02 27.05 145,100 -1.30(-4.57%)
Feb 21, 2020 28.96 29.00 28.28 28.35 97,937 -0.61(-2.11%)
Feb 20, 2020 29.25 29.25 28.78 28.96 108,289 +0.04(+0.12%)
Feb 19, 2020 28.96 29.03 28.79 28.93 142,718 +0.11(+0.36%)
Feb 18, 2020 28.72 28.93 28.65 28.82 101,429 +0.07(+0.24%)
Feb 14, 2020 28.89 29.10 28.75 28.75 158,109 -0.11(-0.36%)
Feb 13, 2020 28.82 28.89 28.58 28.86 214,724 +0.32(+1.10%)
Feb 12, 2020 28.58 28.72 28.27 28.54 136,933 +0.28(+0.99%)
Feb 11, 2020 28.26 28.30 28.02 28.26 103,151 +0.25(+0.88%)
Feb 10, 2020 28.54 28.54 28.02 28.02 132,787 -0.49(-1.72%)
Feb 07, 2020 28.65 28.79 28.30 28.51 74,671 -0.18(-0.61%)
Feb 06, 2020 29.07 29.17 28.63 28.68 53,666 -0.32(-1.09%)
Feb 05, 2020 28.86 29.35 28.86 29.00 80,508 +0.46(+1.60%)
Feb 04, 2020 28.19 28.89 28.19 28.54 171,678 +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.