ClearBridge Energy MLP Opportunity Fund Inc. (EMO)
51.76
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 8:50 AM EDT
Historical Prices For ClearBridge Energy MLP Opportunity Fund Inc. (EMO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 51.00 | 51.99 | 50.62 | 51.76 | 68,531 | 51.76 |
| 4/29/2026 | 49.53 | 50.70 | 49.53 | 50.70 | 68,732 | 50.70 |
| 4/28/2026 | 49.22 | 49.48 | 49.04 | 49.23 | 94,589 | 49.23 |
| 4/27/2026 | 49.13 | 49.49 | 48.91 | 49.07 | 36,542 | 49.07 |
| 4/24/2026 | 49.40 | 49.49 | 48.62 | 49.01 | 37,287 | 49.01 |
| 4/23/2026 | 49.43 | 49.74 | 49.30 | 49.39 | 40,645 | 49.39 |
| 4/22/2026 | 49.29 | 49.70 | 49.23 | 49.69 | 49,675 | 49.33 |
| 4/21/2026 | 48.78 | 49.64 | 48.78 | 49.29 | 54,900 | 48.93 |
| 4/20/2026 | 48.44 | 49.36 | 48.44 | 48.95 | 107,083 | 48.60 |
| 4/17/2026 | 48.76 | 48.77 | 47.86 | 48.44 | 68,013 | 48.09 |
| 4/16/2026 | 48.89 | 49.72 | 48.89 | 49.16 | 36,401 | 48.80 |
| 4/15/2026 | 49.06 | 49.61 | 48.56 | 49.10 | 40,388 | 48.74 |
| 4/14/2026 | 50.20 | 50.22 | 49.20 | 49.32 | 40,762 | 48.96 |
| 4/13/2026 | 50.97 | 50.97 | 50.25 | 50.37 | 32,417 | 50.01 |
| 4/10/2026 | 50.30 | 50.80 | 50.20 | 50.35 | 33,557 | 49.99 |
| 4/09/2026 | 50.34 | 51.02 | 50.34 | 50.46 | 50,904 | 50.09 |
| 4/08/2026 | 50.43 | 50.49 | 50.01 | 50.34 | 46,899 | 49.98 |
| 4/07/2026 | 50.72 | 51.38 | 50.21 | 51.05 | 90,940 | 50.68 |
| 4/06/2026 | 51.01 | 51.68 | 49.94 | 51.05 | 54,570 | 50.68 |
| 4/02/2026 | 51.01 | 51.36 | 50.33 | 51.08 | 50,249 | 50.71 |
| 4/01/2026 | 52.60 | 52.76 | 50.33 | 51.00 | 93,426 | 50.63 |
| 3/31/2026 | 53.65 | 54.04 | 52.04 | 52.82 | 61,766 | 52.44 |
| 3/30/2026 | 53.14 | 53.47 | 52.45 | 53.31 | 37,886 | 52.92 |
| 3/27/2026 | 53.68 | 54.31 | 52.36 | 53.01 | 60,660 | 52.63 |
| 3/26/2026 | 54.74 | 54.90 | 53.00 | 53.25 | 51,164 | 52.86 |
| 3/25/2026 | 53.89 | 54.34 | 53.33 | 54.20 | 43,557 | 53.81 |
| 3/24/2026 | 53.35 | 53.99 | 52.42 | 53.79 | 62,180 | 53.40 |
| 3/23/2026 | 52.54 | 53.40 | 52.54 | 53.30 | 49,280 | 52.56 |
| 3/20/2026 | 53.21 | 53.59 | 52.98 | 53.34 | 58,991 | 52.60 |
| 3/19/2026 | 52.47 | 53.21 | 52.38 | 53.21 | 46,735 | 52.47 |
| 3/18/2026 | 52.81 | 52.81 | 52.16 | 52.20 | 33,630 | 51.47 |
| 3/17/2026 | 52.50 | 52.98 | 52.12 | 52.41 | 42,626 | 51.68 |
| 3/16/2026 | 52.00 | 52.40 | 51.50 | 52.26 | 50,256 | 51.53 |
| 3/13/2026 | 51.60 | 51.80 | 51.50 | 51.75 | 20,470 | 51.03 |
| 3/12/2026 | 52.00 | 52.00 | 51.48 | 51.72 | 35,271 | 51.00 |
| 3/11/2026 | 51.53 | 51.88 | 51.08 | 51.74 | 48,981 | 51.02 |
| 3/10/2026 | 51.08 | 52.00 | 51.00 | 51.27 | 49,041 | 50.55 |
| 3/09/2026 | 52.34 | 52.34 | 51.02 | 51.19 | 74,543 | 50.48 |
| 3/06/2026 | 52.69 | 53.00 | 52.03 | 52.15 | 76,508 | 51.42 |
| 3/05/2026 | 52.51 | 52.60 | 52.08 | 52.10 | 48,831 | 51.37 |
| 3/04/2026 | 52.40 | 53.03 | 51.70 | 52.17 | 41,895 | 51.44 |
| 3/03/2026 | 53.99 | 53.99 | 52.04 | 52.32 | 100,265 | 51.59 |
| 3/02/2026 | 53.61 | 53.61 | 52.42 | 53.30 | 110,083 | 52.56 |
| 2/27/2026 | 51.70 | 51.82 | 51.51 | 51.74 | 56,941 | 51.02 |
| 2/26/2026 | 51.55 | 51.55 | 51.03 | 51.25 | 56,628 | 50.53 |
| 2/25/2026 | 51.87 | 51.87 | 51.02 | 51.50 | 57,194 | 50.78 |
| 2/24/2026 | 51.46 | 51.46 | 50.69 | 51.44 | 53,730 | 50.72 |
| 2/23/2026 | 51.00 | 51.20 | 50.50 | 51.20 | 74,227 | 50.49 |
| 2/20/2026 | 51.22 | 51.22 | 50.39 | 50.89 | 60,583 | 50.18 |
| 2/19/2026 | 51.15 | 51.49 | 50.92 | 51.16 | 70,214 | 50.09 |
| 2/18/2026 | 50.95 | 51.14 | 50.82 | 50.85 | 36,341 | 49.79 |
| 2/17/2026 | 50.90 | 51.00 | 50.61 | 50.86 | 85,942 | 49.80 |
| 2/13/2026 | 50.16 | 50.66 | 50.16 | 50.50 | 41,281 | 49.45 |
| 2/12/2026 | 49.78 | 50.30 | 49.55 | 50.30 | 36,658 | 49.25 |
| 2/11/2026 | 49.69 | 50.00 | 49.50 | 49.78 | 33,283 | 48.74 |
| 2/10/2026 | 49.01 | 49.79 | 48.75 | 49.66 | 50,084 | 48.62 |
| 2/09/2026 | 48.71 | 48.99 | 48.25 | 48.93 | 38,655 | 47.91 |
| 2/06/2026 | 48.05 | 48.75 | 47.77 | 48.64 | 48,250 | 47.62 |
| 2/05/2026 | 47.83 | 47.83 | 47.00 | 47.60 | 36,704 | 46.61 |
| 2/04/2026 | 47.83 | 47.90 | 47.22 | 47.69 | 52,143 | 46.69 |
| 2/03/2026 | 47.71 | 48.02 | 47.36 | 47.70 | 50,885 | 46.70 |
| 2/02/2026 | 48.59 | 48.59 | 47.64 | 47.97 | 58,462 | 46.97 |