Clearbridge Energy MLP Fund Inc. (NY: CEM )

20.21 USD -0.15 (-0.74%)
Streaming Delayed Price Updated: 2:58 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 20.76 20.83 20.36 20.36 83,842 -0.29(-1.40%)
Jan 15, 2021 20.63 20.77 20.10 20.65 157,200 -0.12(-0.58%)
Jan 14, 2021 20.52 21.05 20.52 20.77 77,895 +0.34(+1.66%)
Jan 13, 2021 20.37 20.52 20.19 20.43 74,242 +0.24(+1.19%)
Jan 12, 2021 19.29 20.33 19.29 20.19 78,448 +1.13(+5.93%)
Jan 11, 2021 18.39 19.18 18.24 19.06 52,925 +0.39(+2.09%)
Jan 08, 2021 19.28 19.36 18.49 18.67 74,100 -0.36(-1.89%)
Jan 07, 2021 18.74 19.24 18.58 19.03 129,638 +0.49(+2.64%)
Jan 06, 2021 17.93 18.70 17.57 18.54 113,723 +0.91(+5.16%)
Jan 05, 2021 16.66 18.10 16.66 17.63 172,073 +1.01(+6.08%)
Jan 04, 2021 17.02 17.26 16.54 16.62 168,568 -0.16(-0.95%)
Dec 31, 2020 16.78 16.78 16.78 266,097 +0.18(+1.08%)
Dec 30, 2020 16.86 17.14 16.58 16.60 266,097 -0.15(-0.90%)
Dec 29, 2020 17.00 17.08 16.61 16.75 154,114 -0.24(-1.41%)
Dec 28, 2020 17.44 17.48 16.84 16.99 249,093 -0.38(-2.19%)
Dec 24, 2020 17.74 17.74 17.24 17.37 81,600 -0.23(-1.31%)
Dec 23, 2020 17.63 17.87 17.52 17.60 138,645 +0.03(+0.17%)
Dec 22, 2020 17.49 17.73 17.18 17.57 211,954 -0.06(-0.34%)
Dec 21, 2020 17.91 18.01 17.38 17.63 207,467 -0.77(-4.18%)
Dec 18, 2020 18.69 18.70 18.25 18.40 102,600 -0.30(-1.60%)
Dec 17, 2020 18.80 18.92 18.56 18.70 146,890 +0.01(+0.05%)
Dec 16, 2020 19.02 19.02 18.43 18.69 122,929 -0.28(-1.48%)
Dec 15, 2020 18.72 19.03 18.43 18.97 150,983 +0.42(+2.26%)
Dec 14, 2020 19.21 19.46 18.43 18.55 134,313 -0.50(-2.62%)
Dec 11, 2020 19.03 19.11 18.67 19.05 99,000 +0.03(+0.16%)
Dec 10, 2020 18.16 19.12 18.05 19.02 118,137 +0.76(+4.16%)
Dec 09, 2020 18.71 19.13 17.99 18.26 149,186 -0.16(-0.87%)
Dec 08, 2020 18.11 18.92 18.11 18.42 133,650 +0.25(+1.38%)
Dec 07, 2020 18.60 18.65 18.11 18.17 109,857 -0.50(-2.68%)
Dec 04, 2020 17.79 18.90 17.79 18.67 160,900 +1.15(+6.56%)
Dec 03, 2020 16.91 17.70 16.68 17.52 107,361 +0.75(+4.47%)
Dec 02, 2020 16.37 17.07 16.27 16.77 150,003 +0.39(+2.38%)
Dec 01, 2020 16.58 17.00 16.31 16.38 64,573 +0.07(+0.43%)
Nov 30, 2020 17.08 17.25 16.17 16.31 222,226 -0.87(-5.06%)
Nov 27, 2020 17.47 17.51 16.92 17.18 54,600 -0.21(-1.21%)
Nov 25, 2020 17.34 17.66 17.03 17.39 106,700 +0.08(+0.46%)
Nov 24, 2020 17.36 17.89 17.15 17.31 185,374 +0.43(+2.55%)
Nov 23, 2020 16.47 16.97 16.47 16.88 238,718 +0.60(+3.69%)
Nov 20, 2020 16.82 17.00 16.28 16.28 183,800 -0.60(-3.55%)
Nov 19, 2020 16.03 16.90 15.71 16.88 377,019 +0.26(+1.56%)
Nov 18, 2020 16.43 17.18 16.38 16.62 374,872 +0.24(+1.47%)
Nov 17, 2020 15.77 16.42 15.51 16.38 130,252 +0.52(+3.28%)
Nov 16, 2020 15.55 16.22 15.34 15.86 252,573 +0.88(+5.87%)
Nov 13, 2020 14.19 15.07 14.16 14.98 168,300 +0.75(+5.27%)
Nov 12, 2020 14.01 14.43 14.01 14.23 88,840 -0.08(-0.56%)
Nov 11, 2020 14.31 14.58 14.14 14.31 165,010 +0.21(+1.49%)
Nov 10, 2020 13.81 14.15 13.63 14.10 96,279 +0.47(+3.45%)
Nov 09, 2020 12.96 13.76 12.75 13.63 204,247 +1.55(+12.83%)
Nov 06, 2020 12.84 12.89 12.08 12.08 61,600 -0.76(-5.92%)
Nov 05, 2020 12.60 12.93 12.56 12.84 64,108 +0.44(+3.55%)
Nov 04, 2020 12.58 12.73 12.20 12.40 73,037 +0.01(+0.08%)
Nov 03, 2020 12.40 12.64 12.21 12.39 75,796 +0.15(+1.23%)
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.