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 )

42.10 -0.06 (-0.14%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 10, 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 (%)
Sep 30, 2020 6.927 7.033 6.623 6.654 108,172 -0.24(-3.41%)
Sep 29, 2020 6.767 6.965 6.680 6.889 156,824 +0.12(+1.79%)
Sep 28, 2020 6.692 6.896 6.593 6.767 59,616 +0.17(+2.53%)
Sep 25, 2020 6.517 6.661 6.509 6.600 134,444 -0.03(-0.46%)
Sep 24, 2020 6.676 6.729 6.312 6.631 167,403 -0.05(-0.68%)
Sep 23, 2020 7.109 7.185 6.661 6.676 211,564 -0.43(-6.08%)
Sep 22, 2020 7.223 7.361 7.089 7.109 60,391 -0.07(-0.95%)
Sep 21, 2020 7.192 7.192 7.109 7.177 75,973 -0.23(-3.07%)
Sep 18, 2020 7.427 7.508 7.361 7.405 62,608 -0.08(-1.11%)
Sep 17, 2020 7.534 7.561 7.359 7.488 57,473 -0.10(-1.30%)
Sep 16, 2020 7.526 7.663 7.443 7.587 182,961 +0.12(+1.63%)
Sep 15, 2020 7.617 7.693 7.420 7.465 175,717 -0.08(-1.01%)
Sep 14, 2020 7.397 7.610 7.397 7.541 145,552 +0.14(+1.95%)
Sep 11, 2020 7.556 7.634 7.397 7.397 195,340 -0.16(-2.11%)
Sep 10, 2020 7.852 7.860 7.503 7.556 132,713 -0.24(-3.11%)
Sep 09, 2020 7.754 7.890 7.754 7.799 97,550 +0.05(+0.69%)
Sep 08, 2020 8.148 8.148 7.617 7.746 103,336 -0.56(-6.76%)
Sep 04, 2020 8.376 8.436 8.012 8.308 119,550 -0.08(-0.99%)
Sep 03, 2020 8.505 8.565 8.342 8.391 112,961 -0.22(-2.56%)
Sep 02, 2020 8.725 8.725 8.452 8.611 102,767 -0.04(-0.44%)
Sep 01, 2020 8.664 8.801 8.573 8.649 62,960 -0.07(-0.78%)
Aug 31, 2020 9.097 9.104 8.672 8.717 109,420 -0.24(-2.63%)
Aug 28, 2020 8.808 8.952 8.702 8.952 46,923 +0.13(+1.46%)
Aug 27, 2020 8.641 8.861 8.641 8.823 108,922 +0.12(+1.39%)
Aug 26, 2020 9.051 9.074 8.664 8.702 82,628 -0.36(-3.94%)
Aug 25, 2020 9.188 9.194 8.945 9.059 60,109 -0.17(-1.81%)
Aug 24, 2020 9.142 9.332 9.142 9.226 72,083 +0.09(+1.00%)
Aug 21, 2020 9.354 9.421 9.103 9.134 293,141 -0.31(-3.33%)
Aug 20, 2020 9.560 9.560 9.338 9.449 370,507 -0.09(-0.93%)
Aug 19, 2020 9.627 9.634 9.528 9.538 114,034 -0.10(-1.00%)
Aug 18, 2020 9.516 9.649 9.457 9.634 98,281 +0.04(+0.46%)
Aug 17, 2020 9.590 9.745 9.516 9.590 80,245 -0.01(-0.08%)
Aug 14, 2020 9.472 9.671 9.332 9.597 66,406 +0.04(+0.46%)
Aug 13, 2020 9.331 9.634 9.264 9.553 213,986 +0.24(+2.54%)
Aug 12, 2020 9.213 9.331 9.146 9.316 78,447 +0.27(+3.03%)
Aug 11, 2020 9.301 9.368 9.043 9.043 84,927 -0.14(-1.53%)
Aug 10, 2020 8.769 9.183 8.769 9.183 116,313 +0.43(+4.90%)
Aug 07, 2020 8.725 8.784 8.629 8.754 71,410 +0.03(+0.34%)
Aug 06, 2020 8.695 8.740 8.641 8.725 83,021 +0.07(+0.85%)
Aug 05, 2020 8.473 8.747 8.459 8.651 122,460 +0.30(+3.63%)
Aug 04, 2020 8.118 8.385 8.118 8.348 63,845 +0.22(+2.73%)
Aug 03, 2020 8.074 8.200 7.985 8.126 146,733 +0.05(+0.64%)
Jul 31, 2020 8.081 8.096 7.900 8.074 131,731 -0.09(-1.09%)
Jul 30, 2020 8.133 8.170 7.956 8.163 97,716 -0.04(-0.45%)
Jul 29, 2020 7.971 8.244 7.905 8.200 81,082 +0.33(+4.23%)
Jul 28, 2020 7.867 8.089 7.778 7.867 78,562 -0.12(-1.48%)
Jul 27, 2020 8.096 8.170 7.948 7.985 74,138 -0.18(-2.26%)
Jul 24, 2020 8.318 8.322 8.096 8.170 109,117 -0.15(-1.78%)
Jul 23, 2020 8.281 8.355 8.170 8.318 66,877 -0.04(-0.44%)
Jul 22, 2020 8.429 8.466 8.281 8.355 64,644 -0.15(-1.74%)
Jul 21, 2020 8.170 8.577 8.133 8.503 112,814 +0.41(+5.02%)
Jul 20, 2020 7.948 8.244 7.948 8.096 47,058 +0.04(+0.46%)
Jul 17, 2020 7.985 8.318 7.985 8.059 62,159 -0.04(-0.46%)
Jul 16, 2020 8.207 8.392 8.059 8.096 75,452 -0.15(-1.79%)
Jul 15, 2020 7.911 8.281 7.911 8.244 107,422 +0.44(+5.69%)
Jul 14, 2020 7.764 7.948 7.690 7.801 91,007 -0.04(-0.47%)
Jul 13, 2020 8.244 8.244 7.837 7.837 70,230 -0.37(-4.50%)
Jul 10, 2020 7.764 8.207 7.764 8.207 80,364 +0.18(+2.30%)
Jul 09, 2020 8.392 8.687 8.022 8.022 137,294 -0.48(-5.65%)
Jul 08, 2020 8.392 8.660 8.392 8.503 73,186 +0.04(+0.44%)
Jul 07, 2020 8.244 8.540 8.170 8.466 60,528 +0.15(+1.78%)
Jul 06, 2020 8.799 9.020 8.244 8.318 93,569 -0.37(-4.26%)
Jul 02, 2020 8.688 8.836 8.577 8.688 95,539 +0.07(+0.86%)
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.