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 )

41.41 -0.24 (-0.57%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 29, 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 (%)
Aug 31, 2020 9.084 9.092 8.660 8.706 109,567 -0.23(-2.63%)
Aug 28, 2020 8.796 8.940 8.690 8.940 46,986 +0.13(+1.46%)
Aug 27, 2020 8.630 8.849 8.630 8.812 109,068 +0.12(+1.39%)
Aug 26, 2020 9.039 9.062 8.652 8.690 82,738 -0.36(-3.94%)
Aug 25, 2020 9.175 9.182 8.933 9.046 60,190 -0.17(-1.81%)
Aug 24, 2020 9.130 9.319 9.130 9.213 72,179 +0.09(+1.00%)
Aug 21, 2020 9.342 9.409 9.091 9.122 293,534 -0.31(-3.33%)
Aug 20, 2020 9.547 9.547 9.326 9.437 371,003 -0.09(-0.93%)
Aug 19, 2020 9.614 9.621 9.515 9.525 114,186 -0.10(-1.00%)
Aug 18, 2020 9.503 9.636 9.444 9.621 98,413 +0.04(+0.46%)
Aug 17, 2020 9.577 9.732 9.503 9.577 80,352 -0.01(-0.08%)
Aug 14, 2020 9.459 9.658 9.320 9.584 66,495 +0.04(+0.46%)
Aug 13, 2020 9.319 9.621 9.252 9.540 214,273 +0.24(+2.54%)
Aug 12, 2020 9.200 9.319 9.134 9.304 78,552 +0.27(+3.03%)
Aug 11, 2020 9.289 9.355 9.031 9.031 85,041 -0.14(-1.53%)
Aug 10, 2020 8.757 9.171 8.757 9.171 116,468 +0.43(+4.90%)
Aug 07, 2020 8.713 8.772 8.617 8.743 71,506 +0.03(+0.34%)
Aug 06, 2020 8.684 8.728 8.629 8.713 83,133 +0.07(+0.85%)
Aug 05, 2020 8.462 8.735 8.447 8.639 122,624 +0.30(+3.63%)
Aug 04, 2020 8.108 8.373 8.108 8.336 63,930 +0.22(+2.73%)
Aug 03, 2020 8.063 8.189 7.975 8.115 146,929 +0.05(+0.64%)
Jul 31, 2020 8.071 8.085 7.890 8.063 131,907 -0.09(-1.09%)
Jul 30, 2020 8.122 8.159 7.945 8.152 97,847 -0.04(-0.45%)
Jul 29, 2020 7.960 8.233 7.894 8.189 81,191 +0.33(+4.23%)
Jul 28, 2020 7.857 8.078 7.768 7.857 78,667 -0.12(-1.48%)
Jul 27, 2020 8.085 8.159 7.938 7.975 74,237 -0.18(-2.26%)
Jul 24, 2020 8.307 8.311 8.085 8.159 109,264 -0.15(-1.78%)
Jul 23, 2020 8.270 8.344 8.159 8.307 66,967 -0.04(-0.44%)
Jul 22, 2020 8.418 8.455 8.270 8.344 64,730 -0.15(-1.74%)
Jul 21, 2020 8.159 8.565 8.122 8.492 112,965 +0.41(+5.02%)
Jul 20, 2020 7.938 8.233 7.938 8.085 47,121 +0.04(+0.46%)
Jul 17, 2020 7.975 8.307 7.975 8.049 62,243 -0.04(-0.46%)
Jul 16, 2020 8.196 8.381 8.049 8.085 75,553 -0.15(-1.79%)
Jul 15, 2020 7.901 8.270 7.901 8.233 107,566 +0.44(+5.69%)
Jul 14, 2020 7.753 7.938 7.679 7.790 91,129 -0.04(-0.47%)
Jul 13, 2020 8.233 8.233 7.827 7.827 70,324 -0.37(-4.50%)
Jul 10, 2020 7.753 8.196 7.753 8.196 80,471 +0.18(+2.30%)
Jul 09, 2020 8.381 8.676 8.012 8.012 137,478 -0.48(-5.65%)
Jul 08, 2020 8.381 8.649 8.381 8.492 73,284 +0.04(+0.44%)
Jul 07, 2020 8.233 8.528 8.159 8.455 60,609 +0.15(+1.78%)
Jul 06, 2020 8.787 9.008 8.233 8.307 93,694 -0.37(-4.26%)
Jul 02, 2020 8.676 8.824 8.565 8.676 95,667 +0.07(+0.86%)
Jul 01, 2020 8.898 9.082 8.528 8.602 33,884 -0.11(-1.27%)
Jun 30, 2020 8.676 8.750 8.418 8.713 63,462 +0.26(+3.06%)
Jun 29, 2020 8.344 8.750 8.344 8.455 55,489 -0.04(-0.43%)
Jun 26, 2020 8.750 9.043 8.344 8.492 78,061 -0.59(-6.50%)
Jun 25, 2020 9.008 9.488 8.750 9.082 62,365 -0.07(-0.81%)
Jun 24, 2020 9.451 9.451 8.988 9.156 113,825 -0.33(-3.50%)
Jun 23, 2020 10.01 10.06 9.488 9.488 72,802 -0.41(-4.10%)
Jun 22, 2020 9.673 9.894 9.415 9.894 107,219 +0.22(+2.29%)
Jun 19, 2020 10.04 10.15 9.599 9.673 96,181 -0.11(-1.13%)
Jun 18, 2020 9.599 10.15 9.599 9.784 118,651 -0.11(-1.12%)
Jun 17, 2020 10.19 10.30 9.894 9.894 75,199 -0.22(-2.19%)
Jun 16, 2020 10.34 10.60 10.01 10.12 118,132 +0.18(+1.86%)
Jun 15, 2020 9.045 10.15 8.824 9.931 201,252 +0.41(+4.26%)
Jun 12, 2020 10.23 10.34 9.267 9.525 138,570 -0.30(-3.01%)
Jun 11, 2020 10.26 10.30 9.599 9.821 137,260 -1.40(-12.50%)
Jun 10, 2020 11.33 11.33 10.49 11.22 114,950 -0.07(-0.65%)
Jun 09, 2020 11.81 11.81 11.00 11.30 150,398 -0.59(-4.97%)
Jun 08, 2020 11.45 11.89 11.37 11.89 151,444 +0.96(+8.78%)
Jun 05, 2020 10.93 11.30 10.71 10.93 203,739 +0.44(+4.23%)
Jun 04, 2020 10.15 10.49 9.869 10.49 72,723 +0.44(+4.41%)
Jun 03, 2020 9.821 10.15 9.747 10.04 98,693 +0.37(+3.82%)
Jun 02, 2020 9.599 9.821 9.547 9.673 56,841 +0.07(+0.77%)
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.