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 )

44.64 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 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, 2014 7.357 7.437 7.272 7.427 832,892 +0.09(+1.16%)
Sep 29, 2014 7.248 7.341 7.223 7.341 533,125 +0.05(+0.66%)
Sep 26, 2014 7.235 7.320 7.205 7.293 573,736 +0.07(+1.03%)
Sep 25, 2014 7.261 7.282 7.171 7.219 783,173 -0.04(-0.51%)
Sep 24, 2014 7.285 7.293 7.152 7.256 1,327,350 -0.03(-0.40%)
Sep 23, 2014 7.365 7.376 7.285 7.285 760,833 -0.10(-1.30%)
Sep 22, 2014 7.496 7.496 7.355 7.381 637,034 -0.14(-1.81%)
Sep 19, 2014 7.498 7.536 7.488 7.517 628,118 +0.03(+0.46%)
Sep 18, 2014 7.443 7.490 7.389 7.483 1,132,194 +0.05(+0.61%)
Sep 17, 2014 7.408 7.471 7.405 7.437 1,321,130 +0.04(+0.50%)
Sep 16, 2014 7.395 7.493 7.373 7.400 1,183,201 -0.02(-0.25%)
Sep 15, 2014 7.501 7.509 7.376 7.419 642,707 -0.10(-1.35%)
Sep 12, 2014 7.637 7.637 7.472 7.520 580,505 -0.14(-1.84%)
Sep 11, 2014 7.650 7.661 7.592 7.661 505,735 +0.00(+0.03%)
Sep 10, 2014 7.632 7.661 7.618 7.658 705,850 +0.03(+0.38%)
Sep 09, 2014 7.618 7.645 7.605 7.629 642,256 +0.01(+0.10%)
Sep 08, 2014 7.608 7.640 7.600 7.621 919,690 -0.01(-0.14%)
Sep 05, 2014 7.685 7.690 7.576 7.632 1,047,397 -0.06(-0.80%)
Sep 04, 2014 7.725 7.738 7.677 7.693 675,859 -0.03(-0.45%)
Sep 03, 2014 7.741 7.757 7.704 7.728 593,562 -0.00(-0.03%)
Sep 02, 2014 7.778 7.789 7.701 7.730 945,567 -0.04(-0.48%)
Aug 29, 2014 7.773 7.768 7.768 7.768 1,022,237 +0.02(+0.21%)
Aug 28, 2014 7.712 7.765 7.705 7.752 617,258 +0.01(+0.14%)
Aug 27, 2014 7.717 7.741 7.690 7.741 1,354,365 +0.03(+0.38%)
Aug 26, 2014 7.656 7.712 7.634 7.712 1,303,831 +0.08(+1.08%)
Aug 25, 2014 7.621 7.677 7.589 7.629 1,470,445 +0.06(+0.74%)
Aug 22, 2014 7.706 7.720 7.565 7.573 1,237,264 -0.15(-1.97%)
Aug 21, 2014 7.906 7.922 7.674 7.725 3,211,684 -0.18(-2.29%)
Aug 20, 2014 7.866 7.922 7.834 7.906 566,033 -0.05(-0.60%)
Aug 19, 2014 7.911 7.962 7.893 7.954 347,245 +0.07(+0.84%)
Aug 18, 2014 7.935 7.980 7.861 7.887 467,372 -0.04(-0.50%)
Aug 15, 2014 7.863 7.933 7.839 7.927 356,593 +0.08(+0.98%)
Aug 14, 2014 7.760 7.850 7.760 7.850 343,618 +0.07(+0.86%)
Aug 13, 2014 7.829 7.821 7.725 7.784 712,660 -0.04(-0.48%)
Aug 12, 2014 7.802 7.821 7.725 7.821 297,342 +0.02(+0.24%)
Aug 11, 2014 7.618 7.831 7.618 7.802 480,241 +0.27(+3.53%)
Aug 08, 2014 7.498 7.536 7.480 7.536 286,113 +0.03(+0.35%)
Aug 07, 2014 7.514 7.573 7.448 7.509 318,808 +0.01(+0.14%)
Aug 06, 2014 7.475 7.520 7.453 7.498 447,235 +0.00(+0.04%)
Aug 05, 2014 7.506 7.530 7.440 7.496 670,551 -0.04(-0.50%)
Aug 04, 2014 7.509 7.545 7.448 7.533 871,214 +0.00(+0.00%)
Aug 01, 2014 7.610 7.640 7.514 7.533 462,792 -0.10(-1.33%)
Jul 31, 2014 7.736 7.741 7.600 7.634 918,996 -0.13(-1.61%)
Jul 30, 2014 7.823 7.842 7.725 7.760 495,426 -0.05(-0.68%)
Jul 29, 2014 7.810 7.845 7.792 7.813 371,053 +0.01(+0.14%)
Jul 28, 2014 7.847 7.885 7.792 7.802 408,027 -0.05(-0.68%)
Jul 25, 2014 7.946 7.997 7.818 7.855 1,226,831 -0.12(-1.54%)
Jul 24, 2014 8.018 8.063 7.941 7.978 562,298 -0.04(-0.53%)
Jul 23, 2014 7.965 8.082 7.965 8.021 421,174 +0.03(+0.37%)
Jul 22, 2014 7.914 7.994 7.898 7.991 311,202 +0.11(+1.35%)
Jul 21, 2014 7.893 7.903 7.842 7.885 246,613 -0.01(-0.07%)
Jul 18, 2014 7.903 7.933 7.869 7.890 276,492 -0.00(-0.03%)
Jul 17, 2014 7.839 7.911 7.810 7.893 475,432 +0.07(+0.95%)
Jul 16, 2014 7.792 7.845 7.789 7.818 425,709 +0.02(+0.20%)
Jul 15, 2014 7.847 7.847 7.792 7.802 400,039 -0.05(-0.61%)
Jul 14, 2014 7.866 7.893 7.805 7.850 286,365 -0.01(-0.07%)
Jul 11, 2014 7.805 7.863 7.784 7.855 372,326 +0.03(+0.34%)
Jul 10, 2014 7.861 7.903 7.800 7.829 539,578 -0.03(-0.37%)
Jul 09, 2014 7.826 7.887 7.792 7.858 326,091 +0.02(+0.31%)
Jul 08, 2014 7.850 7.850 7.781 7.834 359,953 -0.01(-0.07%)
Jul 07, 2014 7.903 7.903 7.792 7.839 401,165 -0.04(-0.51%)
Jul 03, 2014 7.938 7.879 7.879 7.879 257,905 -0.07(-0.90%)
Jul 02, 2014 7.970 7.981 7.911 7.951 318,699 +0.00(+0.00%)
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.