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 )

46.70 +0.20 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 13.21 13.34 12.51 12.61 287,349 -0.67(-5.06%)
Nov 27, 2020 13.51 13.54 13.09 13.29 70,600 -0.16(-1.21%)
Nov 25, 2020 13.41 13.66 13.17 13.45 137,968 +0.06(+0.46%)
Nov 24, 2020 13.43 13.84 13.26 13.39 239,697 +0.33(+2.55%)
Nov 23, 2020 12.74 13.12 12.74 13.05 308,674 +0.46(+3.69%)
Nov 20, 2020 13.01 13.15 12.59 12.59 237,662 -0.46(-3.55%)
Nov 19, 2020 12.40 13.07 12.15 13.05 487,504 +0.57(+4.55%)
Nov 18, 2020 12.34 12.91 12.31 12.49 498,989 +0.18(+1.47%)
Nov 17, 2020 11.85 12.34 11.65 12.31 173,377 +0.39(+3.28%)
Nov 16, 2020 11.68 12.19 11.52 11.91 336,198 +0.66(+5.87%)
Nov 13, 2020 10.66 11.32 10.64 11.25 224,023 +0.56(+5.27%)
Nov 12, 2020 10.53 10.84 10.53 10.69 118,254 -0.06(-0.56%)
Nov 11, 2020 10.75 10.95 10.62 10.75 219,643 +0.16(+1.49%)
Nov 10, 2020 10.37 10.63 10.24 10.59 128,156 +0.35(+3.45%)
Nov 09, 2020 9.736 10.34 9.579 10.24 271,871 +1.16(+12.83%)
Nov 06, 2020 9.646 9.684 9.075 9.075 81,995 -0.57(-5.92%)
Nov 05, 2020 9.466 9.712 9.436 9.646 85,333 +0.33(+3.55%)
Nov 04, 2020 9.451 9.564 9.165 9.316 97,219 +0.01(+0.08%)
Nov 03, 2020 9.316 9.496 9.175 9.308 100,891 +0.11(+1.23%)
Nov 02, 2020 9.293 9.320 9.098 9.195 123,935 -0.02(-0.24%)
Oct 30, 2020 9.308 9.308 9.038 9.218 78,002 -0.11(-1.21%)
Oct 29, 2020 9.143 9.331 8.933 9.331 129,061 +0.12(+1.31%)
Oct 28, 2020 9.541 9.541 9.060 9.210 120,694 -0.47(-4.81%)
Oct 27, 2020 9.781 9.829 9.579 9.676 126,240 -0.11(-1.08%)
Oct 26, 2020 10.01 10.01 9.676 9.781 108,478 -0.35(-3.48%)
Oct 23, 2020 10.17 10.22 9.917 10.13 192,742 +0.01(+0.07%)
Oct 22, 2020 9.669 10.13 9.654 10.13 145,906 +0.47(+4.90%)
Oct 21, 2020 9.819 9.887 9.593 9.654 129,611 -0.11(-1.08%)
Oct 20, 2020 9.827 9.879 9.691 9.759 215,538 +0.08(+0.78%)
Oct 19, 2020 9.917 10.06 9.654 9.684 220,500 -0.23(-2.35%)
Oct 16, 2020 10.02 10.06 9.894 9.917 100,497 -0.14(-1.42%)
Oct 15, 2020 9.887 10.06 9.706 10.06 151,198 +0.06(+0.60%)
Oct 14, 2020 9.849 10.13 9.849 9.999 145,572 +0.25(+2.54%)
Oct 13, 2020 9.579 9.759 9.436 9.751 129,424 +0.13(+1.33%)
Oct 12, 2020 9.887 9.887 9.554 9.624 131,074 -0.17(-1.76%)
Oct 09, 2020 9.736 9.887 9.579 9.796 165,854 +0.17(+1.72%)
Oct 08, 2020 9.135 9.684 9.083 9.631 202,142 +0.63(+7.01%)
Oct 07, 2020 9.015 9.128 8.790 9.000 117,241 +0.14(+1.53%)
Oct 06, 2020 8.925 9.162 8.803 8.865 174,486 +0.02(+0.17%)
Oct 05, 2020 8.392 8.865 8.392 8.850 354,290 +0.60(+7.29%)
Oct 02, 2020 8.001 8.256 7.971 8.249 141,495 +0.14(+1.76%)
Oct 01, 2020 8.279 8.336 8.039 8.106 107,472 -0.20(-2.35%)
Sep 30, 2020 8.594 8.692 8.219 8.301 102,037 -0.23(-2.72%)
Sep 29, 2020 8.429 8.594 8.339 8.534 87,357 +0.13(+1.60%)
Sep 28, 2020 8.332 8.564 8.271 8.399 84,637 +0.18(+2.19%)
Sep 25, 2020 8.174 8.390 8.063 8.219 44,724 -0.09(-1.08%)
Sep 24, 2020 8.437 8.437 7.978 8.309 145,609 -0.14(-1.69%)
Sep 23, 2020 9.045 9.135 8.422 8.452 58,212 -0.56(-6.17%)
Sep 22, 2020 9.135 9.286 8.916 9.008 91,166 -0.20(-2.12%)
Sep 21, 2020 9.353 9.353 8.955 9.203 57,772 -0.19(-2.00%)
Sep 18, 2020 9.481 9.706 9.293 9.391 63,626 -0.16(-1.65%)
Sep 17, 2020 9.571 9.669 9.413 9.549 83,514 -0.08(-0.86%)
Sep 16, 2020 9.549 9.767 9.541 9.631 57,808 +0.12(+1.26%)
Sep 15, 2020 9.706 9.887 9.511 9.511 88,222 -0.14(-1.48%)
Sep 14, 2020 9.571 9.654 9.481 9.654 41,181 +0.19(+1.98%)
Sep 11, 2020 9.601 9.947 9.458 9.466 80,398 -0.16(-1.64%)
Sep 10, 2020 10.13 10.13 9.571 9.624 84,437 -0.41(-4.04%)
Sep 09, 2020 9.909 10.11 9.857 10.03 70,593 +0.18(+1.83%)
Sep 08, 2020 10.14 10.24 9.654 9.849 203,265 -0.50(-4.86%)
Sep 04, 2020 10.53 10.53 10.01 10.35 94,108 -0.17(-1.57%)
Sep 03, 2020 10.87 10.93 10.31 10.52 200,505 -0.30(-2.78%)
Sep 02, 2020 10.86 11.01 10.72 10.82 197,828 -0.10(-0.89%)
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.