NYSE - Delayed Quote • USD
ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
At close: April 25 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 40.87 | 41.41 | 40.79 | 41.30 | 41.30 | 5,300 |
Apr 24, 2024 | 41.05 | 41.25 | 40.73 | 41.16 | 41.16 | 16,700 |
Apr 23, 2024 | 40.70 | 41.21 | 40.68 | 41.07 | 41.07 | 7,100 |
Apr 22, 2024 | 40.48 | 40.87 | 40.35 | 40.70 | 40.70 | 18,400 |
Apr 19, 2024 | 39.53 | 40.65 | 39.36 | 40.32 | 40.32 | 33,900 |
Apr 18, 2024 | 38.98 | 39.71 | 38.98 | 39.51 | 39.51 | 21,000 |
Apr 17, 2024 | 38.72 | 39.23 | 38.61 | 39.02 | 39.02 | 28,600 |
Apr 16, 2024 | 38.94 | 39.18 | 38.54 | 38.78 | 38.78 | 17,000 |
Apr 15, 2024 | 39.96 | 40.15 | 39.03 | 39.09 | 39.09 | 23,900 |
Apr 12, 2024 | 40.61 | 41.07 | 39.80 | 39.92 | 39.92 | 21,100 |
Apr 11, 2024 | 40.83 | 41.40 | 40.45 | 40.61 | 40.61 | 9,300 |
Apr 10, 2024 | 40.98 | 41.07 | 40.55 | 40.80 | 40.80 | 12,200 |
Apr 9, 2024 | 41.45 | 41.61 | 41.14 | 41.22 | 41.22 | 19,300 |
Apr 8, 2024 | 41.30 | 41.99 | 41.30 | 41.48 | 41.48 | 25,600 |
Apr 5, 2024 | 41.34 | 41.37 | 40.72 | 41.32 | 41.32 | 14,100 |
Apr 4, 2024 | 41.74 | 41.90 | 41.22 | 41.38 | 41.38 | 28,600 |
Apr 3, 2024 | 40.87 | 41.56 | 40.85 | 41.37 | 41.37 | 13,800 |
Apr 2, 2024 | 40.65 | 40.90 | 40.63 | 40.76 | 40.76 | 36,200 |
Apr 1, 2024 | 40.74 | 40.86 | 40.59 | 40.63 | 40.63 | 14,900 |
Mar 28, 2024 | 40.11 | 40.84 | 40.11 | 40.61 | 40.61 | 24,000 |
Mar 27, 2024 | 40.03 | 40.03 | 39.79 | 39.96 | 39.96 | 15,700 |
Mar 26, 2024 | 39.93 | 39.96 | 39.65 | 39.90 | 39.90 | 15,800 |
Mar 25, 2024 | 39.70 | 40.17 | 39.70 | 39.99 | 39.99 | 12,100 |
Mar 22, 2024 | 39.90 | 39.96 | 39.66 | 39.70 | 39.70 | 17,600 |
Mar 21, 2024 | 39.51 | 39.99 | 39.41 | 39.90 | 39.90 | 19,700 |
Mar 20, 2024 | 39.33 | 39.83 | 39.33 | 39.61 | 39.61 | 14,700 |
Mar 19, 2024 | 39.05 | 39.38 | 39.01 | 39.33 | 39.33 | 26,600 |
Mar 18, 2024 | 38.89 | 39.01 | 38.75 | 38.91 | 38.91 | 20,000 |
Mar 15, 2024 | 38.19 | 38.82 | 38.19 | 38.75 | 38.75 | 17,400 |
Mar 14, 2024 | 38.97 | 38.97 | 38.17 | 38.20 | 38.20 | 16,500 |
Mar 13, 2024 | 38.98 | 39.27 | 38.95 | 39.02 | 39.02 | 9,400 |
Mar 12, 2024 | 38.47 | 38.82 | 38.47 | 38.76 | 38.76 | 21,700 |
Mar 11, 2024 | 38.26 | 38.60 | 38.26 | 38.57 | 38.57 | 7,900 |
Mar 8, 2024 | 38.84 | 38.84 | 38.36 | 38.36 | 38.36 | 19,400 |
Mar 7, 2024 | 38.82 | 38.92 | 38.67 | 38.67 | 38.67 | 13,800 |
Mar 6, 2024 | 38.69 | 38.93 | 38.56 | 38.82 | 38.82 | 15,900 |
Mar 5, 2024 | 37.94 | 38.36 | 37.94 | 38.29 | 38.29 | 14,000 |
Mar 4, 2024 | 37.57 | 37.99 | 37.22 | 37.79 | 37.79 | 20,700 |
Mar 1, 2024 | 37.18 | 37.87 | 37.18 | 37.66 | 37.66 | 14,900 |
Feb 29, 2024 | 36.96 | 37.44 | 36.96 | 37.19 | 37.19 | 44,800 |
Feb 28, 2024 | 37.43 | 37.63 | 36.89 | 36.94 | 36.94 | 33,100 |
Feb 27, 2024 | 37.53 | 37.75 | 37.49 | 37.54 | 37.54 | 17,800 |
Feb 26, 2024 | 37.27 | 37.65 | 37.20 | 37.54 | 37.54 | 33,500 |
Feb 23, 2024 | 37.23 | 37.56 | 37.22 | 37.30 | 37.30 | 29,000 |
Feb 22, 2024 | 36.70 | 37.49 | 36.70 | 37.37 | 37.37 | 30,900 |
Feb 21, 2024 | 0.67 Dividend | |||||
Feb 21, 2024 | 36.34 | 37.06 | 36.16 | 36.79 | 36.79 | 49,800 |
Feb 20, 2024 | 36.54 | 36.98 | 36.54 | 36.90 | 36.23 | 37,400 |
Feb 16, 2024 | 36.20 | 36.72 | 36.20 | 36.57 | 35.91 | 78,100 |
Feb 15, 2024 | 35.43 | 36.35 | 35.43 | 36.20 | 35.54 | 55,400 |
Feb 14, 2024 | 35.58 | 35.81 | 35.38 | 35.55 | 34.90 | 15,300 |
Feb 13, 2024 | 35.90 | 35.90 | 35.47 | 35.48 | 34.84 | 16,600 |
Feb 12, 2024 | 35.48 | 36.06 | 35.37 | 35.94 | 35.29 | 17,200 |
Feb 9, 2024 | 35.16 | 35.31 | 35.16 | 35.23 | 34.59 | 11,900 |
Feb 8, 2024 | 35.00 | 35.28 | 35.00 | 35.23 | 34.59 | 14,700 |
Feb 7, 2024 | 35.02 | 35.16 | 35.00 | 35.00 | 34.36 | 23,100 |
Feb 6, 2024 | 35.10 | 35.38 | 35.00 | 35.02 | 34.38 | 20,100 |
Feb 5, 2024 | 35.15 | 35.47 | 35.05 | 35.21 | 34.57 | 33,500 |
Feb 2, 2024 | 35.90 | 35.90 | 35.43 | 35.43 | 34.79 | 20,800 |
Feb 1, 2024 | 35.78 | 36.49 | 35.73 | 35.93 | 35.28 | 33,900 |
Jan 31, 2024 | 36.14 | 36.54 | 35.72 | 35.89 | 35.24 | 36,100 |
Jan 30, 2024 | 35.72 | 36.09 | 35.60 | 36.09 | 35.43 | 37,900 |
Jan 29, 2024 | 35.76 | 35.97 | 35.57 | 35.94 | 35.29 | 76,400 |
Jan 26, 2024 | 35.65 | 35.84 | 35.50 | 35.81 | 35.16 | 82,200 |
Jan 25, 2024 | 34.99 | 35.65 | 34.84 | 35.60 | 34.95 | 25,300 |
Jan 24, 2024 | 34.65 | 35.11 | 34.56 | 34.97 | 34.34 | 25,100 |
Jan 23, 2024 | 34.39 | 34.65 | 34.39 | 34.50 | 33.87 | 9,900 |
Jan 22, 2024 | 34.14 | 34.63 | 34.14 | 34.46 | 33.83 | 34,600 |
Jan 19, 2024 | 33.88 | 34.21 | 33.86 | 33.95 | 33.33 | 18,200 |
Jan 18, 2024 | 34.46 | 34.46 | 33.71 | 34.04 | 33.42 | 26,600 |
Jan 17, 2024 | 34.58 | 34.77 | 34.25 | 34.44 | 33.81 | 22,800 |
Jan 16, 2024 | 34.73 | 35.00 | 34.73 | 34.84 | 34.21 | 20,900 |
Jan 12, 2024 | 35.00 | 35.11 | 34.69 | 34.91 | 34.28 | 15,200 |
Jan 11, 2024 | 34.85 | 35.09 | 34.55 | 34.65 | 34.02 | 22,400 |
Jan 10, 2024 | 34.70 | 35.05 | 34.59 | 34.93 | 34.30 | 21,300 |
Jan 9, 2024 | 34.68 | 34.73 | 34.42 | 34.58 | 33.95 | 22,100 |
Jan 8, 2024 | 34.49 | 34.69 | 34.46 | 34.56 | 33.93 | 16,400 |
Jan 5, 2024 | 34.94 | 35.15 | 34.70 | 34.70 | 34.07 | 15,100 |
Jan 4, 2024 | 35.23 | 35.23 | 34.87 | 34.87 | 34.24 | 62,800 |
Jan 3, 2024 | 35.11 | 35.15 | 34.85 | 35.08 | 34.44 | 40,200 |
Jan 2, 2024 | 35.00 | 35.03 | 34.76 | 34.87 | 34.24 | 27,700 |
Dec 29, 2023 | 34.90 | 35.00 | 34.69 | 34.92 | 34.29 | 15,100 |
Dec 28, 2023 | 34.86 | 35.06 | 34.56 | 34.97 | 34.34 | 36,800 |
Dec 27, 2023 | 35.00 | 35.20 | 34.65 | 34.72 | 34.09 | 44,900 |
Dec 26, 2023 | 34.71 | 35.20 | 34.69 | 35.04 | 34.40 | 176,800 |
Dec 22, 2023 | 33.42 | 33.84 | 33.02 | 33.09 | 32.49 | 11,400 |
Dec 21, 2023 | 33.40 | 33.79 | 33.15 | 33.25 | 32.65 | 25,700 |
Dec 20, 2023 | 33.94 | 34.00 | 33.40 | 33.40 | 32.79 | 13,100 |
Dec 19, 2023 | 33.14 | 33.98 | 32.96 | 33.67 | 33.06 | 38,400 |
Dec 18, 2023 | 33.48 | 33.51 | 32.96 | 33.02 | 32.42 | 11,300 |
Dec 15, 2023 | 33.44 | 33.54 | 33.10 | 33.35 | 32.74 | 18,300 |
Dec 14, 2023 | 33.26 | 33.72 | 33.05 | 33.36 | 32.75 | 35,300 |
Dec 13, 2023 | 32.37 | 33.20 | 32.21 | 33.11 | 32.51 | 26,800 |
Dec 12, 2023 | 33.11 | 33.13 | 32.46 | 32.47 | 31.88 | 9,700 |
Dec 11, 2023 | 33.87 | 33.87 | 33.15 | 33.36 | 32.75 | 15,200 |
Dec 8, 2023 | 33.88 | 34.17 | 32.92 | 33.73 | 33.12 | 130,400 |
Dec 7, 2023 | 33.86 | 34.91 | 33.81 | 33.91 | 33.29 | 50,700 |
Dec 6, 2023 | 34.17 | 34.56 | 33.47 | 33.80 | 33.19 | 83,600 |
Dec 5, 2023 | 34.71 | 34.71 | 34.17 | 34.35 | 33.73 | 73,000 |
Dec 4, 2023 | 34.61 | 34.80 | 33.70 | 34.43 | 33.80 | 39,300 |
Dec 1, 2023 | 34.50 | 34.97 | 34.50 | 34.94 | 34.31 | 70,900 |
Nov 30, 2023 | 34.07 | 34.63 | 34.07 | 34.50 | 33.87 | 40,600 |
Nov 29, 2023 | 33.26 | 33.84 | 33.23 | 33.84 | 33.23 | 29,500 |
Nov 28, 2023 | 32.83 | 33.28 | 32.82 | 33.10 | 32.50 | 76,800 |
Nov 27, 2023 | 32.58 | 32.91 | 32.58 | 32.69 | 32.10 | 38,200 |
Nov 24, 2023 | 32.41 | 33.01 | 32.41 | 32.81 | 32.21 | 11,000 |
Nov 22, 2023 | 32.29 | 33.37 | 32.17 | 32.51 | 31.92 | 30,600 |
Nov 21, 2023 | 0.65 Dividend | |||||
Nov 21, 2023 | 32.59 | 33.13 | 32.25 | 32.70 | 32.11 | 17,200 |
Nov 20, 2023 | 33.61 | 33.69 | 33.16 | 33.37 | 32.13 | 19,500 |
Nov 17, 2023 | 33.24 | 33.80 | 33.15 | 33.61 | 32.36 | 21,500 |
Nov 16, 2023 | 33.09 | 33.39 | 32.70 | 33.11 | 31.88 | 31,900 |
Nov 15, 2023 | 33.02 | 33.37 | 32.75 | 33.13 | 31.89 | 12,100 |
Nov 14, 2023 | 32.83 | 33.21 | 32.61 | 33.05 | 31.82 | 47,300 |
Nov 13, 2023 | 32.07 | 32.69 | 32.07 | 32.64 | 31.42 | 17,100 |
Nov 10, 2023 | 31.80 | 32.47 | 31.67 | 32.12 | 30.92 | 30,500 |
Nov 9, 2023 | 31.39 | 31.99 | 31.39 | 31.60 | 30.42 | 71,000 |
Nov 8, 2023 | 31.85 | 31.86 | 31.27 | 31.33 | 30.16 | 56,200 |
Nov 7, 2023 | 32.26 | 32.34 | 31.93 | 31.97 | 30.78 | 43,700 |
Nov 6, 2023 | 33.01 | 33.11 | 32.75 | 32.75 | 31.53 | 39,200 |
Nov 3, 2023 | 33.22 | 33.43 | 32.74 | 33.13 | 31.89 | 22,800 |
Nov 2, 2023 | 31.53 | 33.00 | 31.53 | 32.92 | 31.69 | 118,100 |
Nov 1, 2023 | 31.10 | 31.78 | 30.93 | 31.49 | 30.32 | 60,400 |
Oct 31, 2023 | 31.07 | 31.61 | 31.04 | 31.12 | 29.96 | 112,800 |
Oct 30, 2023 | 30.94 | 31.47 | 30.75 | 31.10 | 29.94 | 48,800 |
Oct 27, 2023 | 31.56 | 31.56 | 30.95 | 30.96 | 29.81 | 21,700 |
Oct 26, 2023 | 31.62 | 31.95 | 31.12 | 31.40 | 30.23 | 19,800 |
Oct 25, 2023 | 31.64 | 32.46 | 31.53 | 31.64 | 30.46 | 22,000 |
Oct 24, 2023 | 31.39 | 31.81 | 31.26 | 31.74 | 30.56 | 32,000 |
Oct 23, 2023 | 31.13 | 31.39 | 30.71 | 31.31 | 30.14 | 66,300 |
Oct 20, 2023 | 31.74 | 31.75 | 31.35 | 31.40 | 30.23 | 31,000 |
Oct 19, 2023 | 31.74 | 32.16 | 31.46 | 31.92 | 30.73 | 34,500 |
Oct 18, 2023 | 32.20 | 32.48 | 31.86 | 31.88 | 30.69 | 23,000 |
Oct 17, 2023 | 32.53 | 32.98 | 32.16 | 32.18 | 30.98 | 68,300 |
Oct 16, 2023 | 32.46 | 32.62 | 32.17 | 32.55 | 31.34 | 18,900 |
Oct 13, 2023 | 32.11 | 32.44 | 32.10 | 32.17 | 30.97 | 15,000 |
Oct 12, 2023 | 31.88 | 32.07 | 31.64 | 31.95 | 30.76 | 39,000 |
Oct 11, 2023 | 31.31 | 31.92 | 31.22 | 31.78 | 30.60 | 15,300 |
Oct 10, 2023 | 31.25 | 31.76 | 31.22 | 31.42 | 30.25 | 11,900 |
Oct 9, 2023 | 30.60 | 31.26 | 30.52 | 31.17 | 30.01 | 17,600 |
Oct 6, 2023 | 30.09 | 30.48 | 29.41 | 30.23 | 29.10 | 19,900 |
Oct 5, 2023 | 29.42 | 30.11 | 29.42 | 29.97 | 28.85 | 24,000 |
Oct 4, 2023 | 30.03 | 30.25 | 29.31 | 29.65 | 28.54 | 24,400 |
Oct 3, 2023 | 30.96 | 30.96 | 30.00 | 30.27 | 29.14 | 34,000 |
Oct 2, 2023 | 31.54 | 31.66 | 31.06 | 31.09 | 29.93 | 66,100 |
Sep 29, 2023 | 32.11 | 32.11 | 31.45 | 31.70 | 30.52 | 30,500 |
Sep 28, 2023 | 32.13 | 32.28 | 31.82 | 31.86 | 30.67 | 53,000 |
Sep 27, 2023 | 32.34 | 32.63 | 32.09 | 32.09 | 30.89 | 54,500 |
Sep 26, 2023 | 32.61 | 32.61 | 32.15 | 32.18 | 30.98 | 28,100 |
Sep 25, 2023 | 32.16 | 32.95 | 32.00 | 32.71 | 31.49 | 49,400 |
Sep 22, 2023 | 32.11 | 32.87 | 32.11 | 32.27 | 31.07 | 43,800 |
Sep 21, 2023 | 32.15 | 32.53 | 32.04 | 32.04 | 30.85 | 46,800 |
Sep 20, 2023 | 32.38 | 32.82 | 32.29 | 32.29 | 31.09 | 40,000 |
Sep 19, 2023 | 32.40 | 32.54 | 32.17 | 32.41 | 31.20 | 20,400 |
Sep 18, 2023 | 31.86 | 32.24 | 31.86 | 32.19 | 30.99 | 11,500 |
Sep 15, 2023 | 31.98 | 32.12 | 31.76 | 31.76 | 30.58 | 15,800 |
Sep 14, 2023 | 31.75 | 32.06 | 31.70 | 32.00 | 30.81 | 22,600 |
Sep 13, 2023 | 31.59 | 31.67 | 31.36 | 31.46 | 30.29 | 22,800 |
Sep 12, 2023 | 31.38 | 31.78 | 31.38 | 31.51 | 30.34 | 20,300 |
Sep 11, 2023 | 31.76 | 31.91 | 31.29 | 31.35 | 30.18 | 30,800 |
Sep 8, 2023 | 31.63 | 31.78 | 31.54 | 31.54 | 30.36 | 27,100 |
Sep 7, 2023 | 31.03 | 31.54 | 31.03 | 31.49 | 30.32 | 43,900 |
Sep 6, 2023 | 32.14 | 32.14 | 31.06 | 31.12 | 29.96 | 61,200 |
Sep 5, 2023 | 31.76 | 32.24 | 31.76 | 31.96 | 30.77 | 45,800 |
Sep 1, 2023 | 31.69 | 32.06 | 31.66 | 31.89 | 30.70 | 26,800 |
Aug 31, 2023 | 31.77 | 31.77 | 31.38 | 31.38 | 30.21 | 57,800 |
Aug 30, 2023 | 31.26 | 31.55 | 31.25 | 31.42 | 30.25 | 43,400 |
Aug 29, 2023 | 31.43 | 31.43 | 31.20 | 31.25 | 30.08 | 28,100 |
Aug 28, 2023 | 31.05 | 31.34 | 31.05 | 31.15 | 29.99 | 21,400 |
Aug 25, 2023 | 30.77 | 31.18 | 30.76 | 30.90 | 29.75 | 113,700 |
Aug 24, 2023 | 30.80 | 31.25 | 30.72 | 30.72 | 29.57 | 28,900 |
Aug 23, 2023 | 0.65 Dividend | |||||
Aug 23, 2023 | 31.16 | 31.27 | 30.85 | 31.11 | 29.95 | 24,600 |
Aug 22, 2023 | 31.70 | 32.04 | 31.70 | 31.94 | 30.12 | 34,000 |
Aug 21, 2023 | 31.69 | 31.87 | 31.48 | 31.83 | 30.02 | 34,600 |
Aug 18, 2023 | 31.02 | 31.67 | 31.02 | 31.52 | 29.73 | 26,000 |
Aug 17, 2023 | 31.12 | 31.43 | 31.12 | 31.24 | 29.46 | 18,100 |
Aug 16, 2023 | 31.45 | 31.64 | 30.90 | 31.03 | 29.27 | 14,000 |
Aug 15, 2023 | 31.77 | 31.99 | 31.41 | 31.45 | 29.66 | 19,800 |
Aug 14, 2023 | 32.30 | 32.41 | 32.03 | 32.06 | 30.24 | 20,200 |
Aug 11, 2023 | 31.82 | 32.37 | 31.82 | 32.32 | 30.48 | 28,000 |
Aug 10, 2023 | 31.87 | 32.39 | 31.85 | 31.98 | 30.16 | 26,000 |
Aug 9, 2023 | 31.76 | 32.15 | 31.70 | 31.94 | 30.12 | 8,400 |
Aug 8, 2023 | 31.42 | 31.81 | 31.33 | 31.76 | 29.95 | 6,700 |
Aug 7, 2023 | 31.33 | 32.06 | 31.33 | 31.67 | 29.87 | 16,200 |
Aug 4, 2023 | 31.31 | 31.86 | 31.31 | 31.36 | 29.58 | 36,100 |
Aug 3, 2023 | 31.31 | 31.54 | 31.14 | 31.39 | 29.60 | 11,600 |
Aug 2, 2023 | 32.04 | 32.04 | 31.29 | 31.32 | 29.54 | 19,300 |
Aug 1, 2023 | 31.94 | 32.15 | 31.83 | 32.05 | 30.23 | 36,900 |
Jul 31, 2023 | 31.72 | 32.15 | 31.72 | 32.12 | 30.29 | 18,000 |
Jul 28, 2023 | 31.17 | 31.74 | 31.17 | 31.57 | 29.77 | 13,800 |
Jul 27, 2023 | 31.66 | 31.87 | 31.24 | 31.29 | 29.51 | 27,700 |
Jul 26, 2023 | 31.57 | 31.95 | 31.57 | 31.73 | 29.93 | 31,800 |
Jul 25, 2023 | 32.00 | 32.00 | 31.66 | 31.74 | 29.93 | 20,300 |
Jul 24, 2023 | 31.22 | 32.00 | 31.22 | 31.92 | 30.10 | 30,800 |
Jul 21, 2023 | 31.35 | 31.50 | 30.98 | 31.28 | 29.50 | 22,200 |
Jul 20, 2023 | 31.07 | 31.31 | 31.07 | 31.26 | 29.48 | 14,000 |
Jul 19, 2023 | 31.00 | 31.24 | 30.95 | 31.03 | 29.27 | 26,300 |
Jul 18, 2023 | 30.55 | 30.93 | 30.52 | 30.88 | 29.12 | 18,500 |
Jul 17, 2023 | 30.40 | 30.57 | 30.26 | 30.57 | 28.83 | 43,800 |
Jul 14, 2023 | 30.87 | 30.88 | 30.30 | 30.35 | 28.62 | 42,600 |
Jul 13, 2023 | 30.83 | 31.06 | 30.78 | 30.91 | 29.15 | 25,300 |
Jul 12, 2023 | 30.60 | 30.77 | 30.48 | 30.77 | 29.02 | 13,100 |
Jul 11, 2023 | 30.01 | 30.40 | 30.01 | 30.37 | 28.64 | 16,600 |
Jul 10, 2023 | 29.55 | 30.10 | 29.55 | 30.01 | 28.30 | 16,900 |
Jul 7, 2023 | 29.54 | 29.82 | 29.45 | 29.51 | 27.83 | 26,000 |
Jul 6, 2023 | 29.57 | 29.88 | 29.34 | 29.45 | 27.78 | 18,700 |
Jul 5, 2023 | 30.28 | 30.28 | 29.88 | 29.93 | 28.23 | 35,000 |
Jul 3, 2023 | 30.13 | 30.39 | 30.07 | 30.10 | 28.39 | 14,100 |
Jun 30, 2023 | 29.64 | 30.18 | 29.64 | 29.86 | 28.16 | 27,600 |
Jun 29, 2023 | 29.37 | 29.80 | 29.28 | 29.67 | 27.98 | 15,200 |
Jun 28, 2023 | 28.64 | 29.30 | 28.64 | 29.28 | 27.61 | 17,700 |
Jun 27, 2023 | 28.60 | 28.97 | 28.60 | 28.84 | 27.20 | 10,700 |
Jun 26, 2023 | 28.20 | 28.83 | 28.20 | 28.65 | 27.02 | 18,400 |
Jun 23, 2023 | 28.46 | 28.66 | 28.21 | 28.21 | 26.61 | 18,300 |
Jun 22, 2023 | 29.00 | 29.60 | 28.65 | 28.65 | 27.02 | 9,200 |
Jun 21, 2023 | 29.23 | 29.62 | 29.15 | 29.15 | 27.49 | 16,600 |
Jun 20, 2023 | 29.55 | 29.71 | 29.12 | 29.28 | 27.61 | 28,900 |
Jun 16, 2023 | 29.24 | 29.99 | 29.24 | 29.67 | 27.98 | 38,700 |
Jun 15, 2023 | 28.84 | 29.34 | 28.84 | 29.15 | 27.49 | 15,500 |
Jun 14, 2023 | 28.71 | 28.94 | 28.34 | 28.69 | 27.06 | 34,000 |
Jun 13, 2023 | 29.04 | 29.15 | 28.39 | 28.58 | 26.95 | 27,800 |
Jun 12, 2023 | 28.90 | 29.14 | 28.80 | 28.93 | 27.28 | 17,800 |
Jun 9, 2023 | 29.64 | 29.64 | 29.10 | 29.15 | 27.49 | 18,000 |
Jun 8, 2023 | 29.20 | 29.95 | 28.86 | 29.86 | 28.16 | 65,100 |
Jun 7, 2023 | 28.45 | 29.29 | 28.45 | 29.17 | 27.51 | 13,500 |
Jun 6, 2023 | 28.01 | 28.44 | 28.01 | 28.41 | 26.79 | 17,100 |
Jun 5, 2023 | 28.46 | 28.75 | 28.15 | 28.18 | 26.58 | 17,300 |
Jun 2, 2023 | 27.80 | 28.52 | 27.80 | 28.28 | 26.67 | 51,900 |
Jun 1, 2023 | 26.93 | 27.73 | 26.93 | 27.62 | 26.05 | 30,100 |
May 31, 2023 | 27.38 | 27.53 | 26.97 | 27.01 | 25.47 | 47,600 |
May 30, 2023 | 27.60 | 27.80 | 27.33 | 27.63 | 26.06 | 22,500 |
May 26, 2023 | 28.02 | 28.02 | 27.70 | 27.76 | 26.18 | 28,600 |
May 25, 2023 | 27.97 | 27.97 | 27.63 | 27.74 | 26.16 | 15,400 |
May 24, 2023 | 28.31 | 28.40 | 28.02 | 28.13 | 26.53 | 31,200 |
May 23, 2023 | 28.65 | 28.75 | 28.33 | 28.35 | 26.74 | 33,200 |
May 22, 2023 | 0.54 Dividend | |||||
May 22, 2023 | 28.38 | 29.11 | 28.23 | 28.66 | 27.03 | 49,700 |
May 19, 2023 | 28.87 | 28.98 | 28.87 | 28.92 | 26.77 | 44,200 |
May 18, 2023 | 27.96 | 28.68 | 27.95 | 28.67 | 26.53 | 47,300 |
May 17, 2023 | 27.74 | 28.10 | 27.46 | 28.01 | 25.92 | 47,300 |
May 16, 2023 | 27.94 | 27.94 | 27.57 | 27.57 | 25.52 | 42,500 |
May 15, 2023 | 27.20 | 28.07 | 27.20 | 27.94 | 25.86 | 33,700 |
May 12, 2023 | 26.87 | 27.24 | 26.87 | 26.92 | 24.91 | 11,100 |
May 11, 2023 | 26.81 | 26.90 | 26.72 | 26.72 | 24.73 | 25,600 |
May 10, 2023 | 27.33 | 27.41 | 26.87 | 27.11 | 25.09 | 11,100 |
May 9, 2023 | 26.91 | 27.41 | 26.91 | 27.14 | 25.12 | 32,300 |
May 8, 2023 | 27.62 | 27.62 | 26.92 | 27.02 | 25.01 | 10,300 |
May 5, 2023 | 26.97 | 27.40 | 26.97 | 27.26 | 25.23 | 14,800 |
May 4, 2023 | 27.23 | 27.48 | 26.42 | 26.52 | 24.54 | 30,100 |
May 3, 2023 | 27.27 | 27.68 | 27.20 | 27.24 | 25.21 | 13,500 |
May 2, 2023 | 28.11 | 28.11 | 26.94 | 27.41 | 25.37 | 30,900 |
May 1, 2023 | 28.14 | 28.59 | 28.14 | 28.25 | 26.15 | 10,100 |
Apr 28, 2023 | 27.99 | 28.59 | 27.99 | 28.27 | 26.16 | 17,200 |
Apr 27, 2023 | 27.55 | 27.99 | 27.48 | 27.91 | 25.83 | 23,200 |
Apr 26, 2023 | 27.71 | 28.02 | 27.39 | 27.49 | 25.44 | 28,600 |
Related Tickers
CEM ClearBridge MLP and Midstream Fund Inc
45.97
-0.02%
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.37
+0.27%
CTR ClearBridge MLP and Midstream Total Return Fund Inc.
41.61
+0.13%
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.09%
FEN First Trust Energy Income and Growth Fund
16.22
-0.09%
FIF First Trust Energy Infrastructure Fund
18.33
-0.11%
ENX Eaton Vance New York Municipal Bond Fund
9.45
-0.84%
FMN Federated Hermes Premier Municipal Income Fund
10.99
-0.54%
MVF BlackRock MuniVest Fund, Inc.
6.79
-0.15%
EVM Eaton Vance California Municipal Bond Fund
9.34
-0.21%