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 (%)
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%)
Aug 03, 2020 10.21 10.55 10.14 10.44 138,386 +0.21(+2.07%)
Jul 31, 2020 10.26 10.34 10.04 10.23 128,227 -0.18(-1.69%)
Jul 30, 2020 10.46 10.50 10.31 10.41 77,905 -0.16(-1.52%)
Jul 29, 2020 10.14 10.65 10.14 10.57 120,945 +0.42(+4.10%)
Jul 28, 2020 10.47 10.55 9.989 10.15 68,265 -0.23(-2.18%)
Jul 27, 2020 10.71 10.85 10.38 10.38 72,644 -0.33(-3.07%)
Jul 24, 2020 10.74 10.89 10.60 10.71 51,400 -0.07(-0.68%)
Jul 23, 2020 11.22 11.22 10.71 10.78 101,531 -0.51(-4.53%)
Jul 22, 2020 11.00 11.40 10.34 11.29 185,121 +0.26(+2.32%)
Jul 21, 2020 10.56 11.07 10.56 11.03 61,588 +0.58(+5.59%)
Jul 20, 2020 10.30 10.67 10.30 10.45 95,453 +0.04(+0.35%)
Jul 17, 2020 10.49 10.89 10.38 10.41 53,151 -0.04(-0.35%)
Jul 16, 2020 10.49 10.81 10.34 10.45 89,919 -0.07(-0.69%)
Jul 15, 2020 10.16 10.60 10.08 10.52 58,870 +0.58(+5.88%)
Jul 14, 2020 9.865 10.12 9.809 9.938 82,474 +0.00(+0.00%)
Jul 13, 2020 10.38 10.41 9.877 9.938 74,959 -0.40(-3.89%)
Jul 10, 2020 10.34 10.45 10.12 10.34 90,018 +0.04(+0.35%)
Jul 09, 2020 10.81 10.98 10.23 10.30 56,913 -0.58(-5.37%)
Jul 08, 2020 10.89 11.20 10.67 10.89 155,345 +0.00(+0.00%)
Jul 07, 2020 10.78 11.16 10.67 10.89 113,420 +0.07(+0.67%)
Jul 06, 2020 11.47 11.87 10.71 10.81 169,113 -0.58(-5.13%)
Jul 02, 2020 11.44 11.73 11.25 11.40 166,818 +0.18(+1.63%)
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.