ClearBridge Energy Midstream Opportunity Fund Inc. Common Stockのデータ

ClearBridge Energy Midstream Opportunity Fund Inc. Common Stockの基本情報

名前 ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock
ティッカー EMO
国 United States
上場年 2011.0
セクター nan

ClearBridge Energy Midstream Opportunity Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.21 16.87 16.87 17.13 67600.0 17.13
2021-02-12 16.67 16.23 16.23 16.61 56400.0 16.61
2021-02-11 16.59 16.12 16.4 16.38 57900.0 16.38
2021-02-10 16.46 16.14 16.31 16.45 48700.0 16.45
2021-02-09 16.36 16.1 16.31 16.27 42900.0 16.27
2021-02-08 16.47 16.05 16.05 16.41 74300.0 16.41
2021-02-05 16.01 15.75 15.92 15.95 52400.0 15.95
2021-02-04 15.76 15.49 15.71 15.68 41600.0 15.68
2021-02-03 15.59 15.25 15.25 15.54 28300.0 15.54
2021-02-02 15.41 15.07 15.07 15.12 33500.0 15.12
2021-02-01 14.96 14.52 14.83 14.75 44400.0 14.75
2021-01-29 15.17 14.54 14.9 14.63 63500.0 14.63
2021-01-28 15.0 14.66 14.7 14.97 55300.0 14.97
2021-01-27 15.2 14.48 15.0 14.56 69900.0 14.56
2021-01-26 15.74 15.13 15.26 15.18 63200.0 15.18
2021-01-25 15.35 14.8 15.19 15.23 63700.0 15.23
2021-01-22 15.36 14.87 15.15 15.36 49100.0 15.36
2021-01-21 16.23 15.27 16.1 15.47 71000.0 15.47
2021-01-20 16.5 16.02 16.5 16.13 75700.0 16.13
2021-01-19 16.7 16.36 16.67 16.36 62600.0 16.36
2021-01-15 16.9 16.31 16.9 16.6 81400.0 16.6
2021-01-14 17.07 16.6 16.6 16.96 92100.0 16.96
2021-01-13 16.68 16.29 16.44 16.52 63500.0 16.52
2021-01-12 16.37 15.56 15.56 16.33 101400.0 16.33
2021-01-11 15.4 14.9 14.91 15.35 76100.0 15.35
2021-01-08 15.8 15.0 15.78 15.15 83300.0 15.15
2021-01-07 15.49 15.06 15.2 15.45 67700.0 15.45
2021-01-06 15.09 14.3 14.52 14.99 118500.0 14.99
2021-01-05 14.7 13.55 13.55 14.3 64900.0 14.3
2021-01-04 13.8 13.39 13.7 13.49 117000.0 13.49
2020-12-31 13.6 12.98 13.31 13.43 460500.0 13.43
2020-12-30 13.97 13.29 13.64 13.3 287000.0 13.3
2020-12-29 13.8 13.5 13.69 13.67 103200.0 13.67
2020-12-28 14.22 13.57 14.03 13.71 180200.0 13.71
2020-12-24 14.34 14.01 14.19 14.02 49400.0 14.02
2020-12-23 14.52 14.01 14.01 14.24 89300.0 14.24
2020-12-22 14.3 13.96 14.03 13.99 142700.0 13.99
2020-12-21 14.33 13.93 14.02 14.12 206800.0 14.12
2020-12-18 14.9 14.48 14.81 14.57 81300.0 14.57
2020-12-17 15.01 14.74 14.82 14.8 61200.0 14.8
2020-12-16 15.08 14.8 15.08 14.81 56900.0 14.81
2020-12-15 15.17 14.66 14.8 15.04 130800.0 15.04
2020-12-14 15.51 14.68 15.35 14.73 108400.0 14.73
2020-12-11 15.45 15.06 15.2 15.22 94800.0 15.22
2020-12-10 15.39 14.65 14.65 15.29 85900.0 15.29
2020-12-09 15.5 14.6 15.18 14.75 106700.0 14.75
2020-12-08 15.22 14.53 14.65 14.96 134200.0 14.96
2020-12-07 15.08 14.7 15.08 14.84 99400.0 14.84
2020-12-04 15.19 14.36 14.36 15.07 119700.0 15.07
2020-12-03 14.34 13.5 13.56 14.14 134500.0 14.14
2020-12-02 13.74 12.98 12.98 13.47 167000.0 13.47
2020-12-01 13.35 12.88 12.88 13.09 78600.0 13.09
2020-11-30 13.25 12.65 13.1 12.7 121800.0 12.7
2020-11-27 13.31 12.98 13.29 13.1 110200.0 13.1
2020-11-25 13.38 13.02 13.25 13.23 152500.0 13.23
2020-11-24 13.54 13.07 13.18 13.3 278300.0 13.3
2020-11-23 12.92 12.38 12.4 12.92 313700.0 12.92
2020-11-20 12.58 12.29 12.52 12.33 116200.0 12.33
2020-11-19 12.54 11.98 12.03 12.47 186100.0 12.47
2020-11-18 12.78 12.18 12.18 12.3 249700.0 11.98
2020-11-17 12.19 11.57 11.77 12.17 88300.0 11.85
2020-11-16 11.97 11.3 11.55 11.8 170900.0 11.49
2020-11-13 11.32 10.81 10.81 11.23 76100.0 10.93
2020-11-12 11.05 10.68 10.86 10.84 68100.0 10.55
2020-11-11 11.16 10.83 11.06 10.92 87200.0 10.63
2020-11-10 10.93 10.51 10.53 10.85 81800.0 10.56
2020-11-09 10.61 9.87 10.0 10.37 158600.0 10.1
2020-11-06 9.93 9.4 9.82 9.4 46700.0 9.15
2020-11-05 9.88 9.61 9.61 9.82 31200.0 9.56
2020-11-04 9.72 9.47 9.51 9.47 207900.0 9.22
2020-11-03 9.68 9.42 9.42 9.45 69000.0 9.2
2020-11-02 9.48 9.31 9.35 9.35 58300.0 9.1
2020-10-30 9.49 9.23 9.49 9.37 45500.0 9.12
2020-10-29 9.54 9.11 9.22 9.54 56100.0 9.29
2020-10-28 9.63 9.21 9.58 9.31 110500.0 9.06
2020-10-27 9.9 9.65 9.9 9.77 86200.0 9.51
2020-10-26 10.23 9.71 10.22 9.86 111100.0 9.6
2020-10-23 10.46 10.17 10.35 10.22 58500.0 9.95
2020-10-22 10.37 9.65 9.76 10.32 110800.0 10.05
2020-10-21 10.07 9.82 9.96 9.82 46500.0 9.56
2020-10-20 10.12 9.84 9.84 10.0 43000.0 9.74
2020-10-19 10.16 9.8 10.0 9.85 53700.0 9.59
2020-10-16 10.26 10.0 10.26 10.0 28400.0 9.74
2020-10-15 10.29 9.9 10.17 10.26 93400.0 9.99
2020-10-14 10.44 10.0 10.0 10.21 46200.0 9.94
2020-10-13 10.12 9.93 9.95 10.04 50400.0 9.77
2020-10-12 10.1 9.99 10.01 10.02 41700.0 9.76
2020-10-09 10.15 9.91 10.05 10.09 83900.0 9.82
2020-10-08 10.03 9.48 9.49 10.0 80200.0 9.74
2020-10-07 9.51 9.24 9.25 9.41 51300.0 9.16
2020-10-06 9.5 9.22 9.35 9.28 98700.0 9.03
2020-10-05 9.31 8.86 8.86 9.25 59900.0 9.01
2020-10-02 8.78 8.31 8.31 8.74 72000.0 8.51
2020-10-01 8.85 8.51 8.77 8.62 92400.0 8.39
2020-09-30 9.27 8.74 9.13 8.77 82100.0 8.54
2020-09-29 9.18 8.8 8.92 9.08 119000.0 8.84
2020-09-28 9.09 8.69 8.82 8.92 45200.0 8.68
2020-09-25 8.78 8.58 8.59 8.7 102100.0 8.47
2020-09-24 8.87 8.32 8.8 8.74 127000.0 8.51
2020-09-23 9.47 8.78 9.37 8.8 160500.0 8.57
2020-09-22 9.7 9.34 9.52 9.37 45800.0 9.12
2020-09-21 9.48 9.37 9.48 9.46 57600.0 9.21
2020-09-18 9.9 9.7 9.79 9.76 47600.0 9.5
2020-09-17 9.97 9.7 9.93 9.87 43600.0 9.61
2020-09-16 10.1 9.81 9.92 10.0 138800.0 9.74
2020-09-15 10.14 9.78 10.04 9.84 133300.0 9.58
2020-09-14 10.03 9.75 9.75 9.94 110400.0 9.68
2020-09-11 10.06 9.75 9.96 9.75 148300.0 9.49
2020-09-10 10.36 9.89 10.35 9.96 100700.0 9.7
2020-09-09 10.4 10.22 10.22 10.28 74000.0 10.01
2020-09-08 10.74 10.04 10.74 10.21 78400.0 9.94
2020-09-04 11.12 10.56 11.04 10.95 90800.0 10.66
2020-09-03 11.29 11.0 11.21 11.06 85700.0 10.77
2020-09-02 11.5 11.14 11.5 11.35 78000.0 11.05
2020-09-01 11.6 11.3 11.42 11.4 47800.0 11.1
2020-08-31 12.0 11.43 11.99 11.49 83000.0 11.19
2020-08-28 11.8 11.47 11.61 11.8 35700.0 11.49
2020-08-27 11.68 11.39 11.39 11.63 82600.0 11.32
2020-08-26 11.96 11.42 11.93 11.47 62700.0 11.17
2020-08-25 12.12 11.79 12.11 11.94 45600.0 11.62
2020-08-24 12.3 12.05 12.05 12.16 54700.0 11.84
2020-08-21 12.42 12.0 12.33 12.04 222400.0 11.72
2020-08-20 12.93 12.63 12.93 12.78 273900.0 12.13
2020-08-19 13.03 12.89 13.02 12.9 84300.0 12.24
2020-08-18 13.05 12.79 12.87 13.03 72700.0 12.36
2020-08-17 13.18 12.87 12.97 12.97 59300.0 12.31
2020-08-14 13.08 12.62 12.81 12.98 49200.0 12.32
2020-08-13 13.03 12.53 12.62 12.92 158200.0 12.26
2020-08-12 12.62 12.37 12.46 12.6 58000.0 11.96
2020-08-11 12.67 12.23 12.58 12.23 62800.0 11.6
2020-08-10 12.42 11.86 11.86 12.42 86000.0 11.78
2020-08-07 11.88 11.67 11.8 11.84 52800.0 11.23
2020-08-06 11.82 11.69 11.76 11.8 61400.0 11.2
2020-08-05 11.83 11.44 11.46 11.7 90500.0 11.1
2020-08-04 11.34 10.98 10.98 11.29 47200.0 10.71
2020-08-03 11.09 10.8 10.92 10.99 108500.0 10.43
2020-07-31 10.95 10.69 10.93 10.92 97500.0 10.36
2020-07-30 11.05 10.76 11.0 11.04 72300.0 10.47
2020-07-29 11.15 10.69 10.78 11.09 60000.0 10.52
2020-07-28 10.94 10.52 10.64 10.64 58100.0 10.1
2020-07-27 11.05 10.75 10.95 10.8 274100.0 10.25
2020-07-24 11.25 10.95 11.25 11.05 403500.0 10.48
2020-07-23 11.3 11.05 11.2 11.25 247200.0 10.67
2020-07-22 11.45 11.2 11.4 11.3 239000.0 10.72
2020-07-21 11.6 11.0 11.05 11.5 417100.0 10.91
2020-07-20 11.15 10.75 10.75 10.95 174000.0 10.39
2020-07-17 11.25 10.8 10.8 10.9 229900.0 10.34
2020-07-16 11.35 10.9 11.1 10.95 278900.0 10.39
2020-07-15 11.2 10.7 10.7 11.15 397100.0 10.58
2020-07-14 10.75 10.4 10.5 10.55 336400.0 10.01
2020-07-13 11.15 10.6 11.15 10.6 259600.0 10.06
2020-07-10 11.1 10.5 10.5 11.1 297100.0 10.53
2020-07-09 11.75 10.85 11.35 10.85 507600.0 10.29
2020-07-08 11.7 11.35 11.35 11.5 270600.0 10.91
2020-07-07 11.55 11.05 11.15 11.45 223800.0 10.86
2020-07-06 12.2 11.15 11.9 11.25 345900.0 10.67
2020-07-02 11.95 11.6 11.75 11.75 353300.0 11.15
2020-07-01 12.3 11.55 12.05 11.65 125100.0 11.05
2020-06-30 11.85 11.4 11.75 11.8 254300.0 11.2
2020-06-29 11.85 11.3 11.3 11.45 204900.0 10.86
2020-06-26 12.25 11.3 11.85 11.5 288300.0 10.91
2020-06-25 12.85 11.85 12.2 12.3 230300.0 11.67
2020-06-24 12.8 12.15 12.8 12.4 420200.0 11.77
2020-06-23 13.65 12.85 13.55 12.85 268800.0 12.19
2020-06-22 13.4 12.75 13.1 13.4 395900.0 12.71
2020-06-19 13.75 13.0 13.6 13.1 355100.0 12.43
2020-06-18 13.75 13.0 13.0 13.25 438100.0 12.57
2020-06-17 13.95 13.4 13.8 13.4 277600.0 12.71
2020-06-16 14.35 13.55 14.0 13.7 436100.0 13.0
2020-06-15 13.75 11.95 12.25 13.45 743000.0 12.76
2020-06-12 14.0 12.55 13.85 12.9 511600.0 12.24
2020-06-11 13.95 13.0 13.9 13.3 506800.0 12.62
2020-06-10 15.35 14.2 15.35 15.2 424400.0 14.42
2020-06-09 16.0 14.9 16.0 15.3 555300.0 14.52
2020-06-08 16.1 15.4 15.5 16.1 559100.0 15.28
2020-06-05 15.3 14.5 14.8 14.8 752200.0 14.04
2020-06-04 14.2 13.35 13.75 14.2 268500.0 13.47
2020-06-03 13.75 13.2 13.3 13.6 364400.0 12.9
2020-06-02 13.3 12.95 13.0 13.1 209900.0 12.43
2020-06-01 13.35 12.8 13.35 13.0 462600.0 12.33
2020-05-29 13.7 12.9 13.7 13.3 526000.0 12.62
2020-05-28 13.55 13.15 13.55 13.3 229100.0 12.62
2020-05-27 13.85 13.15 13.6 13.5 407300.0 12.81
2020-05-26 13.9 13.1 13.75 13.45 521700.0 12.76
2020-05-22 13.3 12.4 13.3 13.2 299600.0 12.52
2020-05-21 13.3 12.55 13.25 13.1 369000.0 12.43
2020-05-20 13.4 12.65 12.65 13.05 1216700.0 12.38
2020-05-19 13.05 12.15 12.2 12.7 1366300.0 11.99
2020-05-18 12.35 11.7 11.7 12.2 419100.0 11.52
2020-05-15 11.45 10.95 10.95 11.35 171700.0 10.71
2020-05-14 11.3 10.25 10.5 10.8 456300.0 10.19
2020-05-13 11.3 10.35 11.3 10.8 260300.0 10.19
2020-05-12 11.9 11.2 11.5 11.2 462600.0 10.57
2020-05-11 11.75 11.1 11.7 11.3 524900.0 10.67
2020-05-08 11.8 11.25 11.7 11.7 271600.0 11.04
2020-05-07 11.9 11.15 11.5 11.3 522100.0 10.67
2020-05-06 12.1 11.2 12.1 11.3 318900.0 10.67
2020-05-05 12.75 11.85 12.55 12.0 409200.0 11.33
2020-05-04 11.9 11.2 11.5 11.9 327900.0 11.23
2020-05-01 12.2 11.5 12.1 11.75 432400.0 11.09
2020-04-30 13.55 12.15 13.25 12.35 763500.0 11.66
2020-04-29 12.95 11.95 12.05 12.8 852400.0 12.08
2020-04-28 11.6 11.0 11.4 11.5 627900.0 10.86
2020-04-27 11.5 10.45 11.4 11.05 629500.0 10.43
2020-04-24 11.2 10.5 10.6 10.85 753400.0 10.24
2020-04-23 10.75 9.9 9.9 10.4 530400.0 9.82
2020-04-22 9.75 9.35 9.65 9.7 402000.0 9.16
2020-04-21 9.2 8.5 8.5 9.2 406100.0 8.68
2020-04-20 9.85 8.15 9.15 9.0 703400.0 8.5
2020-04-17 9.5 8.5 8.5 9.4 529700.0 8.87
2020-04-16 8.75 8.4 8.65 8.7 456500.0 8.21
2020-04-15 8.8 8.05 8.7 8.8 879200.0 8.31
2020-04-14 9.0 8.4 8.4 8.85 450700.0 8.35
2020-04-13 9.3 8.3 8.9 8.35 1513600.0 7.88
2020-04-09 9.75 8.05 8.85 8.7 919700.0 8.21
2020-04-08 8.5 7.75 7.75 8.25 450800.0 7.79
2020-04-07 8.7 7.55 8.3 7.8 765200.0 7.36
2020-04-06 8.15 7.15 7.15 7.6 693800.0 7.17
2020-04-03 8.1 7.0 7.75 7.5 169700.0 7.08
2020-04-02 8.5 6.75 7.05 7.35 214500.0 6.94
2020-04-01 6.85 5.4 5.85 6.45 138900.0 6.09
2020-03-31 6.75 5.95 6.05 6.5 160500.0 6.14
2020-03-30 6.35 5.55 6.3 5.95 125700.0 5.62
2020-03-27 7.0 6.0 6.85 6.55 123100.0 6.18
2020-03-26 7.9 6.55 7.8 7.6 278400.0 7.17
2020-03-25 7.45 5.75 6.25 7.25 164900.0 6.84
2020-03-24 6.5 5.65 6.15 6.15 183400.0 5.81
2020-03-23 5.8 4.85 5.75 5.4 360200.0 5.1
2020-03-20 6.65 4.1 4.75 5.45 717000.0 5.14
2020-03-19 4.5 3.55 4.1 4.0 392700.0 3.78
2020-03-18 6.8 3.55 6.75 3.6 239500.0 3.4
2020-03-17 9.5 7.35 9.35 7.35 204900.0 6.94
2020-03-16 10.85 9.3 10.85 9.45 211600.0 8.92
2020-03-13 12.05 10.7 11.85 12.05 197300.0 11.37
2020-03-12 13.65 10.6 13.65 10.6 344000.0 10.01
2020-03-11 16.15 15.0 15.7 15.15 473000.0 14.3
2020-03-10 18.95 12.05 18.95 16.45 739100.0 15.53
2020-03-09 22.75 17.05 22.75 17.6 367100.0 16.61
2020-03-06 29.6 27.6 29.6 27.9 213100.0 26.34
2020-03-05 31.3 30.0 31.3 30.45 153200.0 28.74
2020-03-04 32.3 31.25 32.2 31.6 127100.0 29.83
2020-03-03 33.8 30.8 33.1 31.35 260200.0 29.59
2020-03-02 33.05 31.3 31.75 32.8 194300.0 30.96
2020-02-28 31.25 29.3 31.1 31.25 251500.0 29.5
2020-02-27 33.2 30.25 33.0 31.8 212000.0 30.02
2020-02-26 35.5 33.9 35.45 33.95 137000.0 32.05
2020-02-25 37.75 35.3 37.6 35.55 104600.0 33.56
2020-02-24 38.7 37.5 38.65 37.55 104500.0 35.45
2020-02-21 40.25 39.25 40.2 39.35 70500.0 37.14
2020-02-20 40.6 39.95 40.6 40.2 78000.0 37.95
2020-02-19 41.45 41.1 41.35 41.3 99900.0 37.9
2020-02-18 41.3 40.9 41.0 41.15 71000.0 37.76