CBA - ClearBridge American Energy MLP Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20187.437.457.317.417.41204,700
May 24, 2018------
May 23, 20187.677.747.637.737.73196,200
May 23, 20180.2 Dividend
May 22, 20187.937.997.907.937.73235,000
May 21, 20187.937.987.927.947.74115,000
May 18, 20187.967.967.887.897.69110,300
May 17, 20187.868.007.867.977.77224,200
May 16, 20187.787.857.747.827.6298,800
May 15, 20187.797.827.727.797.59132,400
May 14, 20187.657.817.657.817.61120,800
May 11, 20187.637.717.617.617.42192,600
May 10, 20187.617.657.557.627.43137,600
May 09, 20187.457.617.457.557.36162,200
May 08, 20187.387.457.287.427.23167,800
May 07, 20187.327.447.307.397.20170,200
May 04, 20187.227.297.207.257.07118,500
May 03, 20187.317.327.227.267.08162,100
May 02, 20187.417.457.347.347.15128,300
May 01, 20187.407.467.387.457.26171,700
Apr 30, 20187.437.487.367.387.19287,000
Apr 27, 20187.337.417.327.387.1982,800
Apr 26, 20187.317.397.307.357.16165,300
Apr 25, 20187.237.297.167.297.11156,800
Apr 24, 20187.457.497.247.287.10142,400
Apr 23, 20187.327.537.327.427.23186,400
Apr 20, 20187.327.377.237.347.15158,500
Apr 19, 20187.487.517.297.317.13157,000
Apr 18, 20187.567.617.467.487.29143,000
Apr 17, 20187.367.577.357.517.32388,300
Apr 16, 20187.087.367.017.347.15286,600
Apr 13, 20187.087.096.977.046.86229,100
Apr 12, 20187.107.197.027.036.85162,100
Apr 11, 20186.957.136.957.116.93195,900
Apr 10, 20186.867.066.866.996.81324,800
Apr 09, 20186.936.986.806.806.63161,400
Apr 06, 20186.927.026.806.886.71193,300
Apr 05, 20186.867.026.836.996.81132,600
Apr 04, 20186.656.886.656.846.67170,600
Apr 03, 20186.826.866.646.846.67306,300
Apr 02, 20186.766.906.726.776.60477,100
Mar 29, 20186.646.846.646.816.64294,300
Mar 28, 20186.636.746.556.646.47340,900
Mar 27, 20186.806.846.536.646.47208,400
Mar 26, 20186.866.906.656.786.61292,100
Mar 23, 20186.946.946.786.806.63156,900
Mar 22, 20186.937.036.856.856.68193,900
Mar 21, 20186.927.106.917.066.88224,100
Mar 20, 20187.057.096.876.916.74367,000
Mar 19, 20187.247.246.926.996.81397,300
Mar 16, 20187.217.387.187.297.11320,300
Mar 15, 20187.677.696.757.156.97703,500
Mar 14, 20187.817.817.617.657.46123,700
Mar 13, 20187.737.797.697.797.59123,600
Mar 12, 20187.627.757.627.757.55176,900
Mar 09, 20187.557.677.547.637.44165,400
Mar 08, 20187.607.627.457.537.34114,100
Mar 07, 20187.577.657.527.587.39191,500
Mar 06, 20187.737.737.587.607.41181,600
Mar 05, 20187.617.727.577.657.46224,300
Mar 02, 20187.527.667.387.627.43354,000
Mar 01, 20187.617.677.517.557.36317,300
Feb 28, 20187.807.867.587.607.41225,400
Feb 27, 20187.837.907.767.767.56260,100
Feb 26, 20187.957.977.787.867.66155,300
Feb 23, 20187.907.987.837.907.70150,700
Feb 22, 20188.138.137.877.887.68164,500
Feb 21, 20188.168.198.058.067.86119,700
Feb 20, 20188.208.318.148.177.96157,700
Feb 16, 20188.368.398.208.207.99162,700
Feb 15, 20188.418.528.328.348.13182,500
Feb 15, 20180.2 Dividend
Feb 14, 20188.618.728.538.678.26145,200
Feb 13, 20188.508.698.508.658.24122,100
Feb 12, 20188.428.618.358.578.16151,500
Feb 09, 20188.518.528.138.377.97232,500
Feb 08, 20188.868.868.458.458.05188,600
Feb 07, 20188.828.978.808.868.44451,900
Feb 06, 20188.589.018.518.958.52416,600
Feb 05, 20188.859.098.618.788.36377,100
Feb 02, 20189.189.189.019.028.59172,600
Feb 01, 20189.199.309.189.308.86165,300
Jan 31, 20189.179.279.129.188.74473,300
Jan 30, 20189.179.229.019.188.74416,900
Jan 29, 20189.469.519.259.288.84264,700
Jan 26, 20189.459.559.429.549.08169,400
Jan 25, 20189.459.469.369.459.00254,900
Jan 24, 20189.569.589.379.388.93248,900
Jan 23, 20189.469.519.309.499.04198,100
Jan 22, 20189.139.419.129.388.93314,000
Jan 19, 20188.939.128.859.108.67168,700
Jan 18, 20189.179.178.938.948.51417,500
Jan 17, 20189.319.319.119.168.72303,100
Jan 16, 20189.409.489.259.268.82269,200
Jan 12, 20189.229.359.139.348.89323,300
Jan 11, 20188.989.218.989.178.73385,600
Jan 10, 20188.899.048.888.978.54256,200
Jan 09, 20188.948.988.868.928.49198,300
Jan 08, 20188.928.928.848.888.46191,700
Jan 05, 20189.059.058.858.908.48244,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...