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 (%)
May 29, 2020 10.27 10.27 9.674 9.974 140,257 +0.00(+0.00%)
May 28, 2020 10.16 10.16 9.861 9.974 61,105 -0.15(-1.48%)
May 27, 2020 10.20 10.39 9.861 10.12 108,633 +0.04(+0.37%)
May 26, 2020 10.31 10.42 9.824 10.09 139,149 +0.19(+1.89%)
May 22, 2020 9.974 9.974 9.299 9.899 79,876 +0.07(+0.76%)
May 21, 2020 9.936 9.974 9.393 9.824 98,418 +0.04(+0.38%)
May 20, 2020 9.486 10.05 9.486 9.786 324,493 +0.51(+5.45%)
May 19, 2020 8.915 9.536 8.878 9.280 373,987 +0.37(+4.10%)
May 18, 2020 8.549 9.024 8.549 8.915 114,701 +0.62(+7.49%)
May 15, 2020 8.001 8.367 8.001 8.294 46,995 +0.40(+5.09%)
May 14, 2020 7.673 8.257 7.490 7.892 124,883 +0.00(+0.00%)
May 13, 2020 8.257 8.257 7.563 7.892 71,245 -0.29(-3.57%)
May 12, 2020 8.403 8.695 8.184 8.184 126,619 -0.07(-0.88%)
May 11, 2020 8.549 8.586 8.111 8.257 143,661 -0.29(-3.42%)
May 08, 2020 8.549 8.622 8.221 8.549 74,365 +0.29(+3.54%)
May 07, 2020 8.403 8.695 8.147 8.257 142,900 +0.00(+0.00%)
May 06, 2020 8.842 8.842 8.184 8.257 87,271 -0.51(-5.83%)
May 05, 2020 9.170 9.317 8.659 8.769 112,047 +0.07(+0.84%)
May 04, 2020 8.403 8.695 8.175 8.695 89,748 +0.11(+1.28%)
May 01, 2020 8.842 8.915 8.403 8.586 118,349 -0.44(-4.86%)
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%)
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.