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 )

41.73 +0.27 (+0.65%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 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 9.682 9.901 8.878 9.024 208,985 -0.33(-3.52%)
Apr 29, 2020 8.805 9.455 8.732 9.353 233,314 +0.95(+11.30%)
Apr 28, 2020 8.330 8.476 8.038 8.403 171,862 +0.33(+4.07%)
Apr 27, 2020 8.330 8.396 7.636 8.074 172,293 +0.15(+1.84%)
Apr 24, 2020 7.746 8.184 7.673 7.928 206,209 +0.33(+4.33%)
Apr 23, 2020 7.234 7.855 7.234 7.599 145,167 +0.51(+7.22%)
Apr 22, 2020 7.051 7.124 6.832 7.088 110,036 +0.37(+5.43%)
Apr 21, 2020 6.211 6.723 6.211 6.723 111,149 +0.15(+2.22%)
Apr 20, 2020 6.686 7.198 5.955 6.576 192,527 -0.29(-4.26%)
Apr 17, 2020 6.211 6.942 6.211 6.869 144,981 +0.51(+8.05%)
Apr 16, 2020 6.321 6.394 6.138 6.357 124,954 -0.07(-1.14%)
Apr 15, 2020 6.357 6.430 5.883 6.430 240,645 -0.04(-0.56%)
Apr 14, 2020 6.138 6.576 6.138 6.467 123,361 +0.37(+5.99%)
Apr 13, 2020 6.503 6.796 6.065 6.101 414,283 -0.26(-4.02%)
Apr 09, 2020 6.467 7.124 5.882 6.357 251,698 +0.33(+5.45%)
Apr 08, 2020 5.663 6.211 5.663 6.028 123,392 +0.33(+5.77%)
Apr 07, 2020 6.065 6.357 5.517 5.700 209,430 +0.15(+2.63%)
Apr 06, 2020 5.225 5.962 5.225 5.553 189,883 +0.07(+1.33%)
Apr 03, 2020 5.663 5.930 5.115 5.480 232,293 +0.11(+2.04%)
Apr 02, 2020 5.152 6.211 4.932 5.371 293,618 +0.66(+13.95%)
Apr 01, 2020 4.275 5.005 3.946 4.713 190,190 -0.04(-0.77%)
Mar 31, 2020 4.421 4.932 4.359 4.750 219,714 +0.40(+9.24%)
Mar 30, 2020 4.604 4.640 4.055 4.348 172,017 -0.44(-9.16%)
Mar 27, 2020 5.005 5.115 4.384 4.786 168,520 -0.77(-13.82%)
Mar 26, 2020 5.700 5.773 4.786 5.553 381,014 +0.26(+4.83%)
Mar 25, 2020 4.567 5.444 4.202 5.298 225,665 +0.80(+17.89%)
Mar 24, 2020 4.494 4.750 4.129 4.494 251,077 +0.55(+13.89%)
Mar 23, 2020 4.202 4.238 3.544 3.946 492,958 -0.04(-0.92%)
Mar 20, 2020 3.471 4.859 3.004 3.982 981,258 +1.06(+36.25%)
Mar 19, 2020 2.996 3.288 2.594 2.923 537,407 +0.31(+11.69%)
Mar 18, 2020 4.932 4.969 2.594 2.617 327,807 -2.75(-51.27%)
Mar 17, 2020 6.796 6.942 5.371 5.371 280,405 -1.53(-22.22%)
Mar 16, 2020 7.928 7.928 6.796 6.905 289,678 -1.90(-21.58%)
Mar 13, 2020 8.659 8.805 7.819 8.805 270,037 +1.06(+13.68%)
Mar 12, 2020 9.828 9.974 7.746 7.746 470,806 -3.32(-30.03%)
Mar 11, 2020 11.47 11.80 10.96 11.07 647,339 -0.95(-7.90%)
Mar 10, 2020 13.85 13.85 8.805 12.02 1,011,521 -0.84(-6.53%)
Mar 09, 2020 16.62 16.62 12.46 12.86 502,480 -7.53(-36.92%)
Mar 06, 2020 21.63 21.63 20.17 20.39 291,687 -1.86(-8.37%)
Mar 05, 2020 22.87 22.87 21.92 22.25 209,756 -0.84(-3.64%)
Mar 04, 2020 23.53 23.60 22.83 23.09 174,009 +0.18(+0.80%)
Mar 03, 2020 24.19 24.70 22.51 22.91 356,136 -1.06(-4.42%)
Mar 02, 2020 23.20 24.13 22.86 23.97 265,935 +1.13(+4.96%)
Feb 28, 2020 22.73 22.83 21.42 22.83 344,183 -0.40(-1.73%)
Feb 27, 2020 24.11 24.26 22.10 23.24 290,171 -1.57(-6.33%)
Feb 26, 2020 25.90 25.94 24.77 24.81 187,504 -1.17(-4.50%)
Feb 25, 2020 27.47 27.58 25.78 25.98 143,226 -1.46(-5.33%)
Feb 24, 2020 28.24 28.28 27.41 27.44 143,064 -1.32(-4.57%)
Feb 21, 2020 29.37 29.41 28.68 28.75 96,563 -0.62(-2.11%)
Feb 20, 2020 29.67 29.67 29.19 29.37 106,769 +0.04(+0.12%)
Feb 19, 2020 29.37 29.44 29.20 29.34 140,715 +0.11(+0.36%)
Feb 18, 2020 29.13 29.34 29.05 29.23 100,006 +0.07(+0.24%)
Feb 14, 2020 29.30 29.52 29.16 29.16 155,891 -0.11(-0.36%)
Feb 13, 2020 29.23 29.30 28.98 29.27 211,711 +0.32(+1.10%)
Feb 12, 2020 28.98 29.13 28.67 28.95 135,012 +0.28(+0.99%)
Feb 11, 2020 28.66 28.70 28.41 28.66 101,704 +0.25(+0.87%)
Feb 10, 2020 28.95 28.95 28.41 28.41 130,924 -0.50(-1.72%)
Feb 07, 2020 29.05 29.20 28.70 28.91 73,623 -0.18(-0.61%)
Feb 06, 2020 29.48 29.59 29.03 29.09 52,914 -0.32(-1.09%)
Feb 05, 2020 29.27 29.76 29.27 29.41 79,378 +0.46(+1.59%)
Feb 04, 2020 28.59 29.30 28.59 28.95 169,269 +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.