Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clearbridge Energy MLP Fund Inc.
(NY:
CEM
)
47.29
+0.94 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
13.21
13.34
12.51
12.61
287,349
-0.67(-5.06%)
Nov 27, 2020
13.51
13.54
13.09
13.29
70,600
-0.16(-1.21%)
Nov 25, 2020
13.41
13.66
13.17
13.45
137,968
+0.06(+0.46%)
Nov 24, 2020
13.43
13.84
13.26
13.39
239,697
+0.33(+2.55%)
Nov 23, 2020
12.74
13.12
12.74
13.05
308,674
+0.46(+3.69%)
Nov 20, 2020
13.01
13.15
12.59
12.59
237,662
-0.46(-3.55%)
Nov 19, 2020
12.40
13.07
12.15
13.05
487,504
+0.57(+4.55%)
Nov 18, 2020
12.34
12.91
12.31
12.49
498,989
+0.18(+1.47%)
Nov 17, 2020
11.85
12.34
11.65
12.31
173,377
+0.39(+3.28%)
Nov 16, 2020
11.68
12.19
11.52
11.91
336,198
+0.66(+5.87%)
Nov 13, 2020
10.66
11.32
10.64
11.25
224,023
+0.56(+5.27%)
Nov 12, 2020
10.53
10.84
10.53
10.69
118,254
-0.06(-0.56%)
Nov 11, 2020
10.75
10.95
10.62
10.75
219,643
+0.16(+1.49%)
Nov 10, 2020
10.37
10.63
10.24
10.59
128,156
+0.35(+3.45%)
Nov 09, 2020
9.736
10.34
9.579
10.24
271,871
+1.16(+12.83%)
Nov 06, 2020
9.646
9.684
9.075
9.075
81,995
-0.57(-5.92%)
Nov 05, 2020
9.466
9.712
9.436
9.646
85,333
+0.33(+3.55%)
Nov 04, 2020
9.451
9.564
9.165
9.316
97,219
+0.01(+0.08%)
Nov 03, 2020
9.316
9.496
9.175
9.308
100,891
+0.11(+1.23%)
Nov 02, 2020
9.293
9.320
9.098
9.195
123,935
-0.02(-0.24%)
Oct 30, 2020
9.308
9.308
9.038
9.218
78,002
-0.11(-1.21%)
Oct 29, 2020
9.143
9.331
8.933
9.331
129,061
+0.12(+1.31%)
Oct 28, 2020
9.541
9.541
9.060
9.210
120,694
-0.47(-4.81%)
Oct 27, 2020
9.781
9.829
9.579
9.676
126,240
-0.11(-1.08%)
Oct 26, 2020
10.01
10.01
9.676
9.781
108,478
-0.35(-3.48%)
Oct 23, 2020
10.17
10.22
9.917
10.13
192,742
+0.01(+0.07%)
Oct 22, 2020
9.669
10.13
9.654
10.13
145,906
+0.47(+4.90%)
Oct 21, 2020
9.819
9.887
9.593
9.654
129,611
-0.11(-1.08%)
Oct 20, 2020
9.827
9.879
9.691
9.759
215,538
+0.08(+0.78%)
Oct 19, 2020
9.917
10.06
9.654
9.684
220,500
-0.23(-2.35%)
Oct 16, 2020
10.02
10.06
9.894
9.917
100,497
-0.14(-1.42%)
Oct 15, 2020
9.887
10.06
9.706
10.06
151,198
+0.06(+0.60%)
Oct 14, 2020
9.849
10.13
9.849
9.999
145,572
+0.25(+2.54%)
Oct 13, 2020
9.579
9.759
9.436
9.751
129,424
+0.13(+1.33%)
Oct 12, 2020
9.887
9.887
9.554
9.624
131,074
-0.17(-1.76%)
Oct 09, 2020
9.736
9.887
9.579
9.796
165,854
+0.17(+1.72%)
Oct 08, 2020
9.135
9.684
9.083
9.631
202,142
+0.63(+7.01%)
Oct 07, 2020
9.015
9.128
8.790
9.000
117,241
+0.14(+1.53%)
Oct 06, 2020
8.925
9.162
8.803
8.865
174,486
+0.02(+0.17%)
Oct 05, 2020
8.392
8.865
8.392
8.850
354,290
+0.60(+7.29%)
Oct 02, 2020
8.001
8.256
7.971
8.249
141,495
+0.14(+1.76%)
Oct 01, 2020
8.279
8.336
8.039
8.106
107,472
-0.20(-2.35%)
Sep 30, 2020
8.594
8.692
8.219
8.301
102,037
-0.23(-2.72%)
Sep 29, 2020
8.429
8.594
8.339
8.534
87,357
+0.13(+1.60%)
Sep 28, 2020
8.332
8.564
8.271
8.399
84,637
+0.18(+2.19%)
Sep 25, 2020
8.174
8.390
8.063
8.219
44,724
-0.09(-1.08%)
Sep 24, 2020
8.437
8.437
7.978
8.309
145,609
-0.14(-1.69%)
Sep 23, 2020
9.045
9.135
8.422
8.452
58,212
-0.56(-6.17%)
Sep 22, 2020
9.135
9.286
8.916
9.008
91,166
-0.20(-2.12%)
Sep 21, 2020
9.353
9.353
8.955
9.203
57,772
-0.19(-2.00%)
Sep 18, 2020
9.481
9.706
9.293
9.391
63,626
-0.16(-1.65%)
Sep 17, 2020
9.571
9.669
9.413
9.549
83,514
-0.08(-0.86%)
Sep 16, 2020
9.549
9.767
9.541
9.631
57,808
+0.12(+1.26%)
Sep 15, 2020
9.706
9.887
9.511
9.511
88,222
-0.14(-1.48%)
Sep 14, 2020
9.571
9.654
9.481
9.654
41,181
+0.19(+1.98%)
Sep 11, 2020
9.601
9.947
9.458
9.466
80,398
-0.16(-1.64%)
Sep 10, 2020
10.13
10.13
9.571
9.624
84,437
-0.41(-4.04%)
Sep 09, 2020
9.909
10.11
9.857
10.03
70,593
+0.18(+1.83%)
Sep 08, 2020
10.14
10.24
9.654
9.849
203,265
-0.50(-4.86%)
Sep 04, 2020
10.53
10.53
10.01
10.35
94,108
-0.17(-1.57%)
Sep 03, 2020
10.87
10.93
10.31
10.52
200,505
-0.30(-2.78%)
Sep 02, 2020
10.86
11.01
10.72
10.82
197,828
-0.10(-0.89%)
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
.