NYSE:CEM
ClearBridge Energy MLP Fund Inc Stock Price (Quote)
$46.01
+0.350 (+0.767%)
At Close: May 03, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CEM stock ended at $46.01. This is 0.767% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.01% from a day low at $45.59 to a day high of $46.05. |
90 days | $141.16 | $227.30 | |
52 weeks | $84.73 | $227.30 |
Date | Open | High | Low | Close | Volume |
May 03, 2024 | $45.98 | $46.05 | $45.59 | $46.01 | 23 947 |
May 02, 2024 | $45.03 | $45.72 | $44.99 | $45.66 | 30 279 |
May 01, 2024 | $45.00 | $45.19 | $44.96 | $45.11 | 59 084 |
Apr 30, 2024 | $45.89 | $45.89 | $45.08 | $45.08 | 35 143 |
Apr 29, 2024 | $45.83 | $45.98 | $45.77 | $45.89 | 25 058 |
Apr 26, 2024 | $45.83 | $45.90 | $45.61 | $45.83 | 27 414 |
Apr 25, 2024 | $45.80 | $46.07 | $45.40 | $45.97 | 59 494 |
Apr 24, 2024 | $45.75 | $46.01 | $45.69 | $45.98 | 24 406 |
Apr 23, 2024 | $45.68 | $46.19 | $45.68 | $45.93 | 16 884 |
Apr 22, 2024 | $45.66 | $45.94 | $45.26 | $45.75 | 31 921 |
Apr 19, 2024 | $44.75 | $45.65 | $44.75 | $45.45 | 38 753 |
Apr 18, 2024 | $44.24 | $44.84 | $44.24 | $44.73 | 22 834 |
Apr 17, 2024 | $43.77 | $44.45 | $43.77 | $44.39 | 34 355 |
Apr 16, 2024 | $44.05 | $44.05 | $43.58 | $43.77 | 25 595 |
Apr 15, 2024 | $44.66 | $44.98 | $44.07 | $44.12 | 22 571 |
Apr 12, 2024 | $45.61 | $46.12 | $44.59 | $44.59 | 31 795 |
Apr 11, 2024 | $45.58 | $45.58 | $45.08 | $45.52 | 11 896 |
Apr 10, 2024 | $45.67 | $45.86 | $45.56 | $45.60 | 12 436 |
Apr 09, 2024 | $46.22 | $46.39 | $45.80 | $45.89 | 12 009 |
Apr 08, 2024 | $46.56 | $46.56 | $46.12 | $46.27 | 28 381 |
Apr 05, 2024 | $46.04 | $46.18 | $45.72 | $46.18 | 12 674 |
Apr 04, 2024 | $46.40 | $46.71 | $46.09 | $46.09 | 20 364 |
Apr 03, 2024 | $45.92 | $46.53 | $45.72 | $46.37 | 23 152 |
Apr 02, 2024 | $45.70 | $46.02 | $45.70 | $45.99 | 11 943 |
Apr 01, 2024 | $45.74 | $45.81 | $45.55 | $45.77 | 17 071 |