ClearBridge MLP and Midstream Fund Inc. Common Stockのデータ

ClearBridge MLP and Midstream Fund Inc. Common Stockの基本情報

名前 ClearBridge MLP and Midstream Fund Inc. Common Stock
ティッカー CEM
United States
上場年 2010.0
セクター nan

ClearBridge MLP and Midstream Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.1 21.55 21.74 21.95 163400.0 21.95
2021-02-12 21.2 20.36 20.36 21.19 132600.0 21.19
2021-02-11 20.89 20.36 20.6 20.55 81200.0 20.55
2021-02-10 20.7 20.3 20.7 20.64 101700.0 20.64
2021-02-09 20.68 20.25 20.68 20.56 93200.0 20.56
2021-02-08 20.72 20.12 20.22 20.66 121900.0 20.66
2021-02-05 20.04 19.61 19.77 20.04 90500.0 20.04
2021-02-04 19.67 19.35 19.48 19.55 58100.0 19.55
2021-02-03 19.36 18.94 18.96 19.3 54300.0 19.3
2021-02-02 19.32 18.78 18.78 18.78 98600.0 18.78
2021-02-01 18.69 18.21 18.46 18.42 40000.0 18.42
2021-01-29 18.93 18.17 18.53 18.24 75800.0 18.24
2021-01-28 18.78 18.42 18.42 18.69 43500.0 18.69
2021-01-27 19.07 18.25 18.73 18.25 111900.0 18.25
2021-01-26 19.47 18.93 19.03 18.96 64600.0 18.96
2021-01-25 18.94 18.38 18.77 18.93 68000.0 18.93
2021-01-22 19.14 18.63 18.81 18.95 94000.0 18.95
2021-01-21 20.46 19.3 20.37 19.38 85400.0 19.38
2021-01-20 20.67 19.95 20.5 20.32 108400.0 20.32
2021-01-19 20.83 20.36 20.76 20.36 83800.0 20.36
2021-01-15 20.77 20.1 20.63 20.65 157300.0 20.65
2021-01-14 21.05 20.52 20.52 20.77 77900.0 20.77
2021-01-13 20.52 20.19 20.37 20.43 74200.0 20.43
2021-01-12 20.33 19.29 19.29 20.19 78400.0 20.19
2021-01-11 19.18 18.24 18.39 19.06 52900.0 19.06
2021-01-08 19.36 18.49 19.28 18.67 74200.0 18.67
2021-01-07 19.24 18.58 18.74 19.03 129600.0 19.03
2021-01-06 18.7 17.57 17.93 18.54 113700.0 18.54
2021-01-05 18.1 16.66 16.66 17.63 172100.0 17.63
2021-01-04 17.27 16.54 17.02 16.62 168600.0 16.62
2020-12-31 16.93 16.47 16.61 16.78 542400.0 16.78
2020-12-30 17.14 16.58 16.86 16.6 266100.0 16.6
2020-12-29 17.08 16.61 17.0 16.75 154100.0 16.75
2020-12-28 17.48 16.84 17.44 16.99 249100.0 16.99
2020-12-24 17.74 17.24 17.74 17.37 81700.0 17.37
2020-12-23 17.87 17.52 17.63 17.6 138600.0 17.6
2020-12-22 17.73 17.18 17.49 17.57 212000.0 17.57
2020-12-21 18.01 17.38 17.91 17.63 207500.0 17.63
2020-12-18 18.7 18.25 18.69 18.4 102600.0 18.4
2020-12-17 18.92 18.56 18.8 18.7 146900.0 18.7
2020-12-16 19.02 18.43 19.02 18.69 122900.0 18.69
2020-12-15 19.03 18.43 18.72 18.97 151000.0 18.97
2020-12-14 19.46 18.43 19.21 18.55 134300.0 18.55
2020-12-11 19.11 18.67 19.03 19.05 99100.0 19.05
2020-12-10 19.12 18.05 18.16 19.02 118100.0 19.02
2020-12-09 19.13 17.99 18.71 18.26 149200.0 18.26
2020-12-08 18.92 18.11 18.11 18.42 133700.0 18.42
2020-12-07 18.65 18.11 18.6 18.17 109900.0 18.17
2020-12-04 18.9 17.79 17.79 18.67 160900.0 18.67
2020-12-03 17.7 16.68 16.91 17.52 107400.0 17.52
2020-12-02 17.07 16.27 16.37 16.77 150000.0 16.77
2020-12-01 17.0 16.31 16.58 16.38 64600.0 16.38
2020-11-30 17.25 16.17 17.08 16.31 222200.0 16.31
2020-11-27 17.51 16.92 17.47 17.18 54700.0 17.18
2020-11-25 17.66 17.03 17.34 17.39 106800.0 17.39
2020-11-24 17.89 17.15 17.36 17.31 185400.0 17.31
2020-11-23 16.97 16.47 16.47 16.88 238700.0 16.88
2020-11-20 17.0 16.28 16.82 16.28 183900.0 16.28
2020-11-19 16.9 15.71 16.03 16.88 377000.0 16.88
2020-11-18 17.18 16.38 16.43 16.62 374900.0 16.15
2020-11-17 16.42 15.51 15.77 16.38 130300.0 15.91
2020-11-16 16.22 15.34 15.55 15.86 252600.0 15.41
2020-11-13 15.07 14.16 14.19 14.98 168300.0 14.55
2020-11-12 14.43 14.01 14.01 14.23 88800.0 13.82
2020-11-11 14.58 14.14 14.31 14.31 165000.0 13.9
2020-11-10 14.15 13.63 13.81 14.1 96300.0 13.7
2020-11-09 13.76 12.75 12.9 13.63 204200.0 13.24
2020-11-06 12.89 12.08 12.84 12.08 61700.0 11.73
2020-11-05 12.93 12.56 12.6 12.84 64100.0 12.47
2020-11-04 12.73 12.2 12.58 12.4 73000.0 12.05
2020-11-03 12.64 12.21 12.4 12.39 75800.0 12.04
2020-11-02 12.41 12.11 12.37 12.24 93100.0 11.89
2020-10-30 12.39 12.03 12.39 12.27 58700.0 11.92
2020-10-29 12.42 11.89 12.17 12.42 97000.0 12.07
2020-10-28 12.7 12.06 12.7 12.26 90700.0 11.91
2020-10-27 13.08 12.75 13.02 12.88 94800.0 12.51
2020-10-26 13.33 12.88 13.33 13.02 81500.0 12.65
2020-10-23 13.6 13.2 13.54 13.49 144800.0 13.1
2020-10-22 13.48 12.85 12.87 13.48 109600.0 13.09
2020-10-21 13.16 12.77 13.07 12.85 97400.0 12.48
2020-10-20 13.15 12.9 13.08 12.99 161900.0 12.62
2020-10-19 13.39 12.85 13.2 12.89 165700.0 12.52
2020-10-16 13.39 13.17 13.34 13.2 75500.0 12.82
2020-10-15 13.39 12.92 13.16 13.39 113600.0 13.01
2020-10-14 13.49 13.11 13.11 13.31 109400.0 12.93
2020-10-13 12.99 12.56 12.75 12.98 97200.0 12.61
2020-10-12 13.16 12.72 13.16 12.81 98500.0 12.44
2020-10-09 13.16 12.75 12.96 13.04 124700.0 12.67
2020-10-08 12.89 12.09 12.16 12.82 151900.0 12.45
2020-10-07 12.15 11.7 12.0 11.98 88100.0 11.64
2020-10-06 12.2 11.72 11.88 11.8 131100.0 11.46
2020-10-05 11.8 11.17 11.17 11.78 266200.0 11.44
2020-10-02 10.99 10.61 10.65 10.98 106400.0 10.67
2020-10-01 11.1 10.7 11.02 10.79 80700.0 10.48
2020-09-30 11.57 10.94 11.44 11.05 76700.0 10.73
2020-09-29 11.44 11.1 11.22 11.36 65600.0 11.04
2020-09-28 11.4 11.01 11.09 11.18 63600.0 10.86
2020-09-25 11.17 10.73 10.88 10.94 33700.0 10.63
2020-09-24 11.23 10.62 11.23 11.06 109400.0 10.74
2020-09-23 12.16 11.21 12.04 11.25 43700.0 10.93
2020-09-22 12.36 11.87 12.16 11.99 68500.0 11.65
2020-09-21 12.45 11.92 12.45 12.25 43400.0 11.9
2020-09-18 12.92 12.37 12.62 12.5 47900.0 12.14
2020-09-17 12.87 12.53 12.74 12.71 62700.0 12.35
2020-09-16 13.0 12.7 12.71 12.82 43400.0 12.45
2020-09-15 13.16 12.66 12.92 12.66 66300.0 12.3
2020-09-14 12.85 12.62 12.74 12.85 30900.0 12.48
2020-09-11 13.24 12.59 12.78 12.6 60400.0 12.24
2020-09-10 13.48 12.74 13.48 12.81 63400.0 12.44
2020-09-09 13.46 13.12 13.19 13.35 53000.0 12.97
2020-09-08 13.63 12.85 13.5 13.11 152700.0 12.74
2020-09-04 14.02 13.32 14.02 13.78 70800.0 13.39
2020-09-03 14.55 13.73 14.47 14.0 150600.0 13.6
2020-09-02 14.65 14.27 14.46 14.4 148600.0 13.99
2020-09-01 14.69 14.32 14.64 14.53 96700.0 14.11
2020-08-31 15.23 14.6 15.23 14.7 124700.0 14.28
2020-08-28 15.21 14.49 15.21 15.06 100500.0 14.63
2020-08-27 15.1 14.78 14.98 15.1 97100.0 14.67
2020-08-26 15.65 14.87 15.39 14.89 68900.0 14.46
2020-08-25 15.67 15.32 15.59 15.38 56800.0 14.94
2020-08-24 15.94 15.65 15.86 15.65 68500.0 15.2
2020-08-21 16.21 15.5 16.21 15.66 231200.0 15.21
2020-08-20 16.95 16.6 16.83 16.62 224000.0 15.68
2020-08-19 17.36 16.83 16.9 17.04 152400.0 16.08
2020-08-18 17.1 16.87 17.1 17.0 77200.0 16.04
2020-08-17 17.29 16.88 17.06 16.95 92500.0 15.99
2020-08-14 17.31 16.89 16.89 17.14 34700.0 16.17
2020-08-13 17.24 16.84 17.2 17.03 93000.0 16.07
2020-08-12 17.14 16.7 16.7 17.14 46900.0 16.17
2020-08-11 17.04 16.55 16.91 16.55 56700.0 15.62
2020-08-10 16.72 15.83 15.83 16.72 125400.0 15.78
2020-08-07 15.9 15.45 15.55 15.84 117400.0 14.95
2020-08-06 15.68 15.3 15.38 15.59 132600.0 14.71
2020-08-05 15.38 14.9 14.95 15.38 214100.0 14.51
2020-08-04 14.78 14.13 14.16 14.7 83900.0 13.87
2020-08-03 14.44 13.87 13.97 14.29 101100.0 13.48
2020-07-31 14.15 13.73 14.04 14.0 93800.0 13.21
2020-07-30 14.37 14.11 14.32 14.24 56900.0 13.44
2020-07-29 14.57 13.88 13.88 14.46 88400.0 13.65
2020-07-28 14.44 13.67 14.33 13.89 49900.0 13.11
2020-07-27 14.85 14.2 14.65 14.2 265400.0 13.4
2020-07-24 14.9 14.5 14.7 14.65 187900.0 13.82
2020-07-23 15.35 14.65 15.35 14.75 371000.0 13.92
2020-07-22 15.6 14.15 15.05 15.45 676400.0 14.58
2020-07-21 15.15 14.45 14.45 15.1 225000.0 14.25
2020-07-20 14.6 14.1 14.1 14.3 348800.0 13.49
2020-07-17 14.9 14.2 14.35 14.25 194200.0 13.45
2020-07-16 14.8 14.15 14.35 14.3 328500.0 13.49
2020-07-15 14.5 13.8 13.9 14.4 215100.0 13.59
2020-07-14 13.85 13.4 13.5 13.6 301300.0 12.83
2020-07-13 14.25 13.5 14.2 13.6 273900.0 12.83
2020-07-10 14.3 13.85 14.15 14.15 328900.0 13.35
2020-07-09 15.05 14.0 14.8 14.1 207900.0 13.31
2020-07-08 15.35 14.6 14.9 14.9 567600.0 14.06
2020-07-07 15.25 14.6 14.75 14.9 414400.0 14.06
2020-07-06 16.25 14.65 15.7 14.8 617900.0 13.97
2020-07-02 16.05 15.4 15.65 15.6 609600.0 14.72
2020-07-01 16.3 15.2 16.15 15.35 348300.0 14.49
2020-06-30 16.05 15.15 15.45 15.95 264500.0 15.05
2020-06-29 15.7 15.05 15.45 15.55 413600.0 14.67
2020-06-26 15.95 15.0 15.95 15.4 325000.0 14.53
2020-06-25 16.85 15.6 16.15 16.25 192400.0 15.33
2020-06-24 17.2 16.2 17.0 16.3 298900.0 15.38
2020-06-23 18.4 17.35 18.3 17.4 256600.0 16.42
2020-06-22 18.05 17.5 17.6 18.05 193800.0 17.03
2020-06-19 18.9 17.7 18.6 17.7 271900.0 16.7
2020-06-18 18.7 17.55 18.0 18.3 441500.0 17.27
2020-06-17 18.7 17.9 18.45 18.0 584500.0 16.99
2020-06-16 19.45 18.35 19.45 18.35 235100.0 17.32
2020-06-15 18.45 16.3 16.95 18.2 531000.0 17.17
2020-06-12 18.55 17.1 18.35 17.55 522600.0 16.56
2020-06-11 18.65 17.3 18.3 17.55 499400.0 16.56
2020-06-10 21.45 19.55 21.25 20.25 568800.0 19.11
2020-06-09 21.75 20.2 21.6 21.0 629700.0 19.82
2020-06-08 22.2 21.05 21.3 21.85 467000.0 20.62
2020-06-05 20.7 19.95 19.95 20.3 709400.0 19.16
2020-06-04 19.3 18.2 18.35 19.3 180700.0 18.21
2020-06-03 18.5 17.85 17.85 18.2 506400.0 17.17
2020-06-02 18.1 17.75 17.85 17.75 225600.0 16.75
2020-06-01 18.65 17.7 18.65 17.7 634600.0 16.7
2020-05-29 18.8 17.9 18.7 18.65 627700.0 17.6
2020-05-28 19.15 18.3 18.8 18.3 427600.0 17.27
2020-05-27 19.0 18.05 18.75 18.65 496700.0 17.6
2020-05-26 18.95 18.1 18.5 18.3 500000.0 17.27
2020-05-22 18.15 17.4 18.15 18.0 398200.0 16.99
2020-05-21 18.5 17.9 18.2 18.05 516600.0 17.03
2020-05-20 18.5 17.4 17.7 18.2 1079000.0 17.17
2020-05-19 17.9 17.05 17.4 17.7 763300.0 16.61
2020-05-18 17.65 16.9 17.1 17.5 385100.0 16.43
2020-05-15 16.45 15.25 15.55 16.25 376700.0 15.25
2020-05-14 15.75 14.3 15.0 15.45 324100.0 14.5
2020-05-13 16.45 15.0 16.3 15.3 517500.0 14.36
2020-05-12 17.45 16.1 16.45 16.25 559100.0 15.25
2020-05-11 16.3 15.65 16.0 16.15 432200.0 15.16
2020-05-08 16.5 15.55 16.25 15.95 649500.0 14.97
2020-05-07 16.65 15.7 16.3 15.95 451900.0 14.97
2020-05-06 16.7 15.5 16.45 15.85 422000.0 14.88
2020-05-05 17.45 16.05 17.15 16.2 529700.0 15.21
2020-05-04 16.6 15.4 15.85 16.25 467000.0 15.25
2020-05-01 16.85 15.85 16.85 16.35 342000.0 15.35
2020-04-30 18.25 16.9 17.5 17.05 709700.0 16.0
2020-04-29 17.4 16.1 16.35 17.15 838000.0 16.1
2020-04-28 16.55 15.05 15.25 15.85 766300.0 14.88
2020-04-27 15.95 14.8 15.15 15.15 586700.0 14.22
2020-04-24 15.7 14.65 15.0 15.1 615500.0 14.17
2020-04-23 15.05 14.0 14.4 14.8 479200.0 13.89
2020-04-22 13.8 13.05 13.2 13.6 661400.0 12.76
2020-04-21 13.3 12.0 12.05 13.0 636500.0 12.2
2020-04-20 13.9 12.0 12.25 12.85 1408900.0 12.06
2020-04-17 13.6 12.55 12.55 13.6 433300.0 12.76
2020-04-16 12.9 12.1 12.8 12.4 521000.0 11.64
2020-04-15 12.9 11.75 12.35 12.65 1014800.0 11.87
2020-04-14 13.25 12.35 12.45 13.0 1865100.0 12.2
2020-04-13 14.55 12.1 13.6 12.25 793500.0 11.5
2020-04-09 14.25 11.3 13.25 12.55 1291000.0 11.78
2020-04-08 12.55 11.5 11.8 12.3 760100.0 11.54
2020-04-07 12.55 11.25 11.85 11.35 701600.0 10.65
2020-04-06 11.45 10.4 10.65 10.75 829100.0 10.09
2020-04-03 12.0 10.35 11.55 11.0 235800.0 10.32
2020-04-02 11.65 9.75 10.1 11.0 320300.0 10.32
2020-04-01 9.7 8.3 8.85 9.55 415200.0 8.96
2020-03-31 9.5 8.5 8.7 9.15 323800.0 8.59
2020-03-30 9.2 7.85 8.8 8.6 211300.0 8.07
2020-03-27 10.1 9.45 10.0 9.7 151600.0 9.1
2020-03-26 11.75 10.1 10.8 10.5 416200.0 9.86
2020-03-25 11.0 9.25 9.85 10.15 206400.0 9.53
2020-03-24 10.0 8.5 8.85 9.25 254100.0 8.68
2020-03-23 8.5 6.95 8.15 7.95 369000.0 7.46
2020-03-20 9.9 6.3 6.4 8.15 521100.0 7.65
2020-03-19 7.1 4.15 4.3 5.65 422900.0 5.3
2020-03-18 9.0 3.75 9.0 4.1 661900.0 3.85
2020-03-17 12.45 10.0 12.45 10.3 544600.0 9.67
2020-03-16 15.15 12.3 14.65 12.55 400300.0 11.78
2020-03-13 17.75 14.65 17.1 16.95 318800.0 15.91
2020-03-12 19.75 15.7 19.75 16.0 295000.0 15.02
2020-03-11 24.25 22.1 23.45 22.5 236000.0 21.12
2020-03-10 29.0 20.85 29.0 24.75 474000.0 23.23
2020-03-09 32.1 27.5 31.2 27.75 197900.0 26.05
2020-03-06 40.6 38.45 40.5 38.95 146300.0 36.56
2020-03-05 43.0 41.5 42.6 41.75 94600.0 39.19
2020-03-04 44.45 43.1 44.05 43.45 98400.0 40.78
2020-03-03 46.4 42.7 45.85 43.25 184100.0 40.59
2020-03-02 46.15 43.9 44.25 45.45 139000.0 42.66
2020-02-28 43.9 41.8 42.95 43.65 231900.0 40.97
2020-02-27 45.15 42.2 44.95 43.9 138900.0 41.2
2020-02-26 48.6 46.05 47.6 46.05 103900.0 43.22
2020-02-25 50.6 47.8 50.15 47.85 106300.0 44.91
2020-02-24 51.0 49.9 51.0 50.15 85500.0 47.07
2020-02-21 53.45 52.15 53.45 52.45 36600.0 49.23
2020-02-20 54.15 52.8 53.85 53.45 72700.0 50.17
2020-02-19 55.6 54.65 55.6 54.85 59300.0 50.1
2020-02-18 55.0 54.3 54.65 55.0 41300.0 50.23