Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearbridge Energy MLP Fund Inc. (NY: CEM )

46.50 -0.64 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 30, 2020 9.320 9.320 9.049 9.230 77,901 -0.11(-1.21%)
Oct 29, 2020 9.155 9.343 8.944 9.343 128,894 +0.12(+1.30%)
Oct 28, 2020 9.553 9.553 9.072 9.222 120,538 -0.47(-4.81%)
Oct 27, 2020 9.794 9.841 9.591 9.689 126,077 -0.11(-1.08%)
Oct 26, 2020 10.03 10.03 9.689 9.794 108,338 -0.35(-3.48%)
Oct 23, 2020 10.19 10.23 9.929 10.15 192,493 +0.01(+0.07%)
Oct 22, 2020 9.681 10.14 9.666 10.14 145,718 +0.47(+4.90%)
Oct 21, 2020 9.832 9.899 9.605 9.666 129,443 -0.11(-1.08%)
Oct 20, 2020 9.839 9.892 9.704 9.772 215,260 +0.08(+0.78%)
Oct 19, 2020 9.929 10.07 9.666 9.696 220,216 -0.23(-2.35%)
Oct 16, 2020 10.03 10.07 9.907 9.929 100,367 -0.14(-1.42%)
Oct 15, 2020 9.899 10.07 9.719 10.07 151,003 +0.06(+0.60%)
Oct 14, 2020 9.862 10.15 9.862 10.01 145,384 +0.25(+2.54%)
Oct 13, 2020 9.591 9.772 9.448 9.764 129,257 +0.13(+1.33%)
Oct 12, 2020 9.899 9.899 9.566 9.636 130,904 -0.17(-1.76%)
Oct 09, 2020 9.749 9.900 9.591 9.809 165,640 +0.17(+1.72%)
Oct 08, 2020 9.147 9.696 9.095 9.644 201,881 +0.63(+7.01%)
Oct 07, 2020 9.027 9.140 8.801 9.012 117,089 +0.14(+1.53%)
Oct 06, 2020 8.937 9.173 8.814 8.876 174,261 +0.02(+0.17%)
Oct 05, 2020 8.402 8.876 8.402 8.861 353,832 +0.60(+7.29%)
Oct 02, 2020 8.011 8.267 7.981 8.260 141,312 +0.14(+1.76%)
Oct 01, 2020 8.290 8.347 8.049 8.117 107,333 -0.20(-2.35%)
Sep 30, 2020 8.606 8.703 8.229 8.312 101,905 -0.23(-2.72%)
Sep 29, 2020 8.440 8.605 8.350 8.545 87,244 +0.13(+1.60%)
Sep 28, 2020 8.342 8.575 8.282 8.410 84,528 +0.18(+2.19%)
Sep 25, 2020 8.184 8.401 8.074 8.229 44,666 -0.09(-1.09%)
Sep 24, 2020 8.448 8.448 7.989 8.320 145,421 -0.14(-1.69%)
Sep 23, 2020 9.057 9.147 8.433 8.463 58,137 -0.56(-6.17%)
Sep 22, 2020 9.147 9.298 8.928 9.019 91,048 -0.20(-2.12%)
Sep 21, 2020 9.365 9.365 8.967 9.215 57,697 -0.19(-2.00%)
Sep 18, 2020 9.493 9.719 9.305 9.403 63,544 -0.16(-1.65%)
Sep 17, 2020 9.583 9.681 9.425 9.561 83,406 -0.08(-0.86%)
Sep 16, 2020 9.561 9.780 9.553 9.644 57,733 +0.12(+1.26%)
Sep 15, 2020 9.719 9.899 9.523 9.523 88,108 -0.14(-1.48%)
Sep 14, 2020 9.583 9.666 9.493 9.666 41,128 +0.19(+1.98%)
Sep 11, 2020 9.614 9.960 9.471 9.478 80,294 -0.16(-1.64%)
Sep 10, 2020 10.14 10.14 9.583 9.636 84,328 -0.41(-4.04%)
Sep 09, 2020 9.922 10.13 9.869 10.04 70,502 +0.18(+1.83%)
Sep 08, 2020 10.16 10.25 9.666 9.862 203,003 -0.50(-4.86%)
Sep 04, 2020 10.55 10.55 10.02 10.37 93,986 -0.17(-1.57%)
Sep 03, 2020 10.88 10.95 10.32 10.53 200,246 -0.30(-2.78%)
Sep 02, 2020 10.88 11.02 10.73 10.83 197,572 -0.10(-0.89%)
Sep 01, 2020 11.01 11.05 10.77 10.93 128,488 -0.13(-1.16%)
Aug 31, 2020 11.46 11.46 10.98 11.06 165,800 -0.27(-2.39%)
Aug 28, 2020 11.44 11.44 10.90 11.33 133,602 -0.03(-0.26%)
Aug 27, 2020 11.27 11.36 11.12 11.36 129,079 +0.16(+1.41%)
Aug 26, 2020 11.58 11.77 11.19 11.20 91,542 -0.37(-3.19%)
Aug 25, 2020 11.73 11.79 11.52 11.57 75,561 -0.20(-1.73%)
Aug 24, 2020 11.93 11.99 11.77 11.77 91,000 -0.01(-0.06%)
Aug 21, 2020 12.19 12.19 11.66 11.78 307,218 -0.36(-3.00%)
Aug 20, 2020 12.30 12.39 12.13 12.14 306,535 -0.31(-2.46%)
Aug 19, 2020 12.35 12.68 12.30 12.45 208,613 +0.03(+0.24%)
Aug 18, 2020 12.50 12.50 12.33 12.42 105,593 +0.04(+0.29%)
Aug 17, 2020 12.47 12.64 12.33 12.39 126,598 -0.14(-1.11%)
Aug 14, 2020 12.34 12.65 12.34 12.52 47,486 +0.08(+0.65%)
Aug 13, 2020 12.57 12.60 12.31 12.44 127,269 -0.08(-0.64%)
Aug 12, 2020 12.20 12.52 12.20 12.52 64,114 +0.43(+3.56%)
Aug 11, 2020 12.36 12.45 12.09 12.09 77,573 -0.12(-1.02%)
Aug 10, 2020 11.57 12.22 11.57 12.22 171,608 +0.64(+5.56%)
Aug 07, 2020 11.36 11.62 11.29 11.57 160,660 +0.18(+1.60%)
Aug 06, 2020 11.24 11.46 11.18 11.39 181,513 +0.15(+1.37%)
Aug 05, 2020 10.92 11.24 10.89 11.24 292,974 +0.50(+4.63%)
Aug 04, 2020 10.35 10.80 10.33 10.74 114,851 +0.30(+2.87%)
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.