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 (+0.44%)
Streaming Delayed Price Updated: 2:01 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 (%)
May 29, 2020 13.65 13.72 13.06 13.61 172,021 +0.26(+1.91%)
May 28, 2020 13.72 13.96 13.36 13.36 117,175 -0.26(-1.88%)
May 27, 2020 13.68 13.87 13.17 13.61 136,107 +0.26(+1.91%)
May 26, 2020 13.50 13.83 13.21 13.36 137,024 +0.22(+1.67%)
May 22, 2020 13.25 13.25 12.70 13.14 109,127 -0.04(-0.28%)
May 21, 2020 13.28 13.50 13.06 13.17 141,587 -0.11(-0.82%)
May 20, 2020 12.92 13.50 12.70 13.28 295,707 +0.71(+5.66%)
May 19, 2020 12.36 12.71 12.11 12.57 214,978 +0.14(+1.14%)
May 18, 2020 12.14 12.54 11.99 12.43 108,436 +0.89(+7.69%)
May 15, 2020 11.04 11.68 10.83 11.54 106,053 +0.57(+5.18%)
May 14, 2020 10.65 11.17 10.16 10.97 91,273 +0.11(+0.98%)
May 13, 2020 11.58 11.68 10.65 10.87 145,718 -0.67(-5.85%)
May 12, 2020 11.68 12.39 11.43 11.54 157,445 +0.07(+0.62%)
May 11, 2020 11.36 11.56 11.12 11.47 121,698 +0.14(+1.25%)
May 08, 2020 11.54 11.72 11.04 11.33 182,876 +0.00(+0.00%)
May 07, 2020 11.58 11.82 11.15 11.33 127,258 +0.07(+0.63%)
May 06, 2020 11.68 11.86 11.01 11.26 118,831 -0.25(-2.16%)
May 05, 2020 12.18 12.39 11.40 11.51 149,154 -0.04(-0.31%)
May 04, 2020 11.26 11.79 10.94 11.54 131,522 -0.07(-0.61%)
May 01, 2020 11.97 11.97 11.26 11.61 96,310 -0.50(-4.11%)
Apr 30, 2020 12.43 12.96 12.00 12.11 199,569 -0.07(-0.58%)
Apr 29, 2020 11.61 12.36 11.43 12.18 235,993 +0.92(+8.20%)
Apr 28, 2020 10.83 11.75 10.70 11.26 215,806 +0.50(+4.62%)
Apr 27, 2020 10.76 11.33 10.50 10.76 165,229 +0.04(+0.33%)
Apr 24, 2020 10.65 11.15 10.40 10.72 173,301 +0.21(+2.03%)
Apr 23, 2020 10.23 10.69 9.952 10.51 134,959 +0.85(+8.82%)
Apr 22, 2020 9.375 9.800 9.268 9.659 186,259 +0.43(+4.62%)
Apr 21, 2020 8.558 9.446 8.522 9.233 179,239 +0.11(+1.17%)
Apr 20, 2020 8.700 9.872 8.522 9.126 396,750 -0.53(-5.51%)
Apr 17, 2020 8.913 9.659 8.913 9.659 121,992 +0.85(+9.68%)
Apr 16, 2020 9.091 9.172 8.594 8.807 146,720 -0.18(-1.98%)
Apr 15, 2020 8.771 9.162 8.345 8.984 285,765 -0.25(-2.69%)
Apr 14, 2020 8.842 9.410 8.775 9.233 525,220 +0.53(+6.12%)
Apr 13, 2020 9.659 10.33 8.594 8.700 223,446 -0.21(-2.39%)
Apr 09, 2020 9.410 10.12 8.025 8.913 363,528 +0.18(+2.03%)
Apr 08, 2020 8.380 8.913 8.167 8.736 214,051 +0.67(+8.37%)
Apr 07, 2020 8.416 8.913 7.990 8.061 197,568 +0.43(+5.58%)
Apr 06, 2020 7.564 8.132 7.386 7.635 233,493 -0.18(-2.27%)
Apr 03, 2020 8.203 8.522 7.351 7.812 332,072 +0.00(+0.00%)
Apr 02, 2020 7.173 8.274 6.925 7.812 450,985 +1.03(+15.18%)
Apr 01, 2020 6.285 6.889 5.895 6.782 584,621 +0.28(+4.37%)
Mar 31, 2020 6.179 6.747 6.037 6.498 456,041 +0.39(+6.40%)
Mar 30, 2020 6.250 6.534 5.576 6.108 297,522 -0.78(-11.34%)
Mar 27, 2020 7.102 7.173 6.711 6.889 213,430 -0.57(-7.62%)
Mar 26, 2020 7.670 8.345 7.173 7.457 586,068 +0.25(+3.45%)
Mar 25, 2020 6.996 7.812 6.569 7.209 290,703 +0.64(+9.73%)
Mar 24, 2020 6.285 7.102 6.037 6.569 357,874 +0.92(+16.35%)
Mar 23, 2020 5.788 6.037 4.936 5.646 519,687 -0.14(-2.45%)
Mar 20, 2020 4.545 7.031 4.474 5.788 733,730 +1.78(+44.25%)
Mar 19, 2020 3.054 5.042 2.947 4.013 595,490 +1.10(+37.80%)
Mar 18, 2020 6.108 6.392 2.663 2.912 932,041 -4.40(-60.19%)
Mar 17, 2020 8.842 8.842 7.102 7.315 766,931 -1.60(-17.93%)
Mar 16, 2020 10.40 10.76 8.736 8.913 563,669 -3.12(-25.96%)
Mar 13, 2020 12.14 12.61 10.40 12.04 448,939 +0.67(+5.94%)
Mar 12, 2020 14.03 14.03 11.15 11.36 415,480 -4.62(-28.89%)
Mar 11, 2020 16.73 17.22 15.70 15.98 332,328 -1.60(-9.09%)
Mar 10, 2020 20.60 20.60 14.81 17.58 667,528 -2.13(-10.81%)
Mar 09, 2020 22.16 22.79 19.53 19.71 278,671 -7.95(-28.75%)
Mar 06, 2020 28.76 28.83 27.31 27.66 205,996 -1.99(-6.71%)
Mar 05, 2020 30.25 30.54 29.47 29.65 133,315 -1.21(-3.91%)
Mar 04, 2020 31.28 31.57 30.61 30.86 138,594 +0.14(+0.46%)
Mar 03, 2020 32.56 32.96 30.33 30.72 259,267 -1.56(-4.84%)
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.