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 )

43.27 +0.54 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.695 9.914 8.890 9.036 208,705 -0.33(-3.52%)
Apr 29, 2020 8.817 9.468 8.744 9.366 233,002 +0.95(+11.30%)
Apr 28, 2020 8.341 8.488 8.049 8.414 171,632 +0.33(+4.07%)
Apr 27, 2020 8.341 8.407 7.646 8.085 172,062 +0.15(+1.84%)
Apr 24, 2020 7.756 8.195 7.683 7.939 205,933 +0.33(+4.33%)
Apr 23, 2020 7.244 7.866 7.244 7.610 144,973 +0.51(+7.22%)
Apr 22, 2020 7.061 7.134 6.841 7.097 109,888 +0.37(+5.43%)
Apr 21, 2020 6.219 6.732 6.219 6.732 111,000 +0.15(+2.22%)
Apr 20, 2020 6.695 7.207 5.963 6.585 192,270 -0.29(-4.26%)
Apr 17, 2020 6.219 6.951 6.219 6.878 144,787 +0.51(+8.05%)
Apr 16, 2020 6.329 6.402 6.146 6.366 124,786 -0.07(-1.14%)
Apr 15, 2020 6.366 6.439 5.891 6.439 240,323 -0.04(-0.57%)
Apr 14, 2020 6.146 6.585 6.146 6.475 123,196 +0.37(+5.99%)
Apr 13, 2020 6.512 6.805 6.073 6.110 413,728 -0.26(-4.02%)
Apr 09, 2020 6.475 7.134 5.890 6.366 251,362 +0.33(+5.45%)
Apr 08, 2020 5.671 6.219 5.671 6.036 123,227 +0.33(+5.77%)
Apr 07, 2020 6.073 6.366 5.524 5.707 209,150 +0.15(+2.63%)
Apr 06, 2020 5.232 5.970 5.232 5.561 189,629 +0.07(+1.33%)
Apr 03, 2020 5.671 5.938 5.122 5.488 231,982 +0.11(+2.04%)
Apr 02, 2020 5.158 6.219 4.939 5.378 293,225 +0.66(+13.95%)
Apr 01, 2020 4.280 5.012 3.951 4.719 189,935 -0.04(-0.77%)
Mar 31, 2020 4.427 4.939 4.365 4.756 219,420 +0.40(+9.24%)
Mar 30, 2020 4.610 4.646 4.061 4.354 171,787 -0.44(-9.16%)
Mar 27, 2020 5.012 5.122 4.390 4.793 168,294 -0.77(-13.82%)
Mar 26, 2020 5.707 5.780 4.793 5.561 380,504 +0.26(+4.83%)
Mar 25, 2020 4.573 5.451 4.207 5.305 225,363 +0.80(+17.89%)
Mar 24, 2020 4.500 4.756 4.134 4.500 250,741 +0.55(+13.89%)
Mar 23, 2020 4.207 4.244 3.549 3.951 492,298 -0.04(-0.92%)
Mar 20, 2020 3.476 4.866 3.008 3.988 979,945 +1.06(+36.25%)
Mar 19, 2020 3.000 3.293 2.598 2.927 536,688 +0.31(+11.68%)
Mar 18, 2020 4.939 4.976 2.598 2.621 327,369 -2.76(-51.27%)
Mar 17, 2020 6.805 6.951 5.378 5.378 280,030 -1.54(-22.22%)
Mar 16, 2020 7.939 7.939 6.805 6.915 289,290 -1.90(-21.58%)
Mar 13, 2020 8.671 8.817 7.829 8.817 269,675 +1.06(+13.68%)
Mar 12, 2020 9.841 9.988 7.756 7.756 470,176 -3.33(-30.03%)
Mar 11, 2020 11.49 11.82 10.98 11.09 646,473 -0.95(-7.90%)
Mar 10, 2020 13.87 13.87 8.817 12.04 1,010,167 -0.84(-6.53%)
Mar 09, 2020 16.65 16.65 12.48 12.88 501,808 -7.54(-36.92%)
Mar 06, 2020 21.66 21.66 20.19 20.41 291,296 -1.87(-8.37%)
Mar 05, 2020 22.90 22.90 21.95 22.28 209,476 -0.84(-3.64%)
Mar 04, 2020 23.56 23.63 22.87 23.12 173,776 +0.18(+0.80%)
Mar 03, 2020 24.22 24.73 22.54 22.94 355,660 -1.06(-4.42%)
Mar 02, 2020 23.23 24.16 22.89 24.00 265,579 +1.13(+4.96%)
Feb 28, 2020 22.76 22.87 21.45 22.87 343,723 -0.40(-1.73%)
Feb 27, 2020 24.15 24.29 22.13 23.27 289,783 -1.57(-6.33%)
Feb 26, 2020 25.94 25.98 24.80 24.84 187,254 -1.17(-4.50%)
Feb 25, 2020 27.51 27.62 25.81 26.01 143,034 -1.46(-5.33%)
Feb 24, 2020 28.28 28.32 27.44 27.48 142,872 -1.32(-4.57%)
Feb 21, 2020 29.41 29.45 28.72 28.79 96,433 -0.62(-2.11%)
Feb 20, 2020 29.71 29.71 29.23 29.41 106,626 +0.04(+0.12%)
Feb 19, 2020 29.41 29.48 29.24 29.38 140,527 +0.11(+0.36%)
Feb 18, 2020 29.16 29.38 29.09 29.27 99,872 +0.07(+0.24%)
Feb 14, 2020 29.34 29.56 29.20 29.20 155,682 -0.11(-0.36%)
Feb 13, 2020 29.27 29.34 29.02 29.31 211,428 +0.32(+1.10%)
Feb 12, 2020 29.02 29.16 28.71 28.99 134,831 +0.28(+0.99%)
Feb 11, 2020 28.70 28.74 28.45 28.70 101,568 +0.25(+0.87%)
Feb 10, 2020 28.99 28.99 28.45 28.45 130,748 -0.50(-1.72%)
Feb 07, 2020 29.09 29.24 28.74 28.95 73,525 -0.18(-0.61%)
Feb 06, 2020 29.52 29.63 29.07 29.13 52,843 -0.32(-1.09%)
Feb 05, 2020 29.31 29.80 29.31 29.45 79,272 +0.46(+1.59%)
Feb 04, 2020 28.63 29.34 28.63 28.99 169,043 +0.50(+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.