CEM - ClearBridge Energy MLP Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201815.0515.2014.9714.9914.99170,200
May 21, 201815.1415.1814.9815.0115.01107,200
May 18, 201815.0415.0914.9115.0115.01124,200
May 17, 201814.9515.1414.9214.9814.98217,700
May 16, 201814.8614.9314.8114.8714.87143,000
May 15, 201814.7914.8914.6714.8714.87191,000
May 14, 201814.6014.7614.4614.7614.76203,900
May 11, 201814.4814.8314.2714.4714.47596,900
May 10, 201814.2314.4314.1214.4214.42242,600
May 09, 201814.0814.2314.0114.1714.17318,700
May 08, 201813.8814.0013.7013.9513.95150,700
May 07, 201813.8714.0113.7213.8713.87214,200
May 04, 201813.6413.8713.6113.7413.74166,500
May 03, 201813.6613.7713.6113.7113.71179,700
May 02, 201813.8813.9413.8213.8313.83182,700
May 01, 201813.8913.9813.8513.8613.86156,800
Apr 30, 201813.9514.0313.8613.9213.92152,900
Apr 27, 201813.8013.9413.6713.8513.85111,200
Apr 26, 201813.7013.8613.6313.7913.79146,200
Apr 25, 201813.5513.6613.3913.6613.66183,900
Apr 24, 201813.9914.0013.5113.5413.54331,700
Apr 23, 201813.7013.9713.6213.9313.93266,100
Apr 20, 201813.6313.6913.4713.6613.66242,400
Apr 19, 201813.8013.8613.5713.5813.58168,400
Apr 18, 201813.9514.0813.7013.7313.73388,000
Apr 17, 201813.6413.9013.6013.8813.88343,900
Apr 16, 201813.1613.5813.0613.5513.55408,900
Apr 13, 201813.1213.1712.9313.1213.12170,400
Apr 12, 201813.2313.2913.0013.1013.10205,600
Apr 11, 201813.0913.2412.9713.2413.24197,300
Apr 10, 201812.7413.0712.7013.0013.00254,500
Apr 09, 201812.9012.9012.6112.6712.67219,000
Apr 06, 201812.8713.0212.6512.7612.76221,300
Apr 05, 201812.7513.1012.7213.0713.07269,100
Apr 04, 201812.5712.7412.4312.7212.72194,800
Apr 03, 201812.7412.8612.3312.7012.70189,900
Apr 02, 201812.5912.7612.4612.6212.62289,600
Mar 29, 201812.4312.7012.4212.5912.59325,300
Mar 28, 201812.6512.6512.3712.4512.45408,000
Mar 27, 201812.9712.9712.4112.5912.59404,400
Mar 26, 201813.0513.0512.6712.8912.89262,200
Mar 23, 201813.1013.1212.8112.8412.84240,200
Mar 22, 201813.2013.2512.9513.0013.00215,600
Mar 21, 201813.0713.2713.0213.2713.27312,900
Mar 20, 201813.2513.3312.9413.0413.04248,100
Mar 19, 201813.6013.6113.1113.2313.23302,100
Mar 16, 201813.3313.6513.3013.6013.60329,700
Mar 15, 201814.3014.3612.7713.2313.231,178,900
Mar 14, 201814.6314.6314.2414.3114.31149,900
Mar 13, 201814.5214.6114.4714.5514.55123,000
Mar 12, 201814.3714.5214.3514.5114.51170,600
Mar 09, 201814.2914.3914.1914.3214.32181,400
Mar 08, 201814.3214.3914.0614.1614.16208,100
Mar 07, 201814.3314.4114.2214.3414.34115,200
Mar 06, 201814.5814.6014.3414.3514.35133,600
Mar 05, 201814.3814.5414.2914.4914.49114,700
Mar 02, 201814.2714.4514.0914.3914.39213,800
Mar 01, 201814.3814.5914.2614.3814.38424,100
Feb 28, 201814.8514.8714.2914.2914.29178,900
Feb 27, 201814.8114.9714.7214.8114.81178,500
Feb 26, 201815.1015.1014.8014.9514.95151,700
Feb 23, 201815.1315.1314.8814.9814.98135,100
Feb 22, 201815.3315.3514.9315.0415.04172,100
Feb 21, 201815.3615.5115.2115.2615.26108,800
Feb 20, 201815.5815.7415.3715.4415.44129,900
Feb 16, 201816.2716.2715.6015.6315.63132,600
Feb 15, 201816.1216.3015.8316.2316.23293,700
Feb 15, 20180.355 Dividend
Feb 14, 201815.9216.3515.8316.2715.92133,500
Feb 13, 201815.8516.0815.8016.0315.6879,500
Feb 12, 201815.5615.8315.4115.8115.47137,000
Feb 09, 201815.8515.8515.0215.4715.13252,600
Feb 08, 201816.3516.3515.6215.6215.28163,500
Feb 07, 201816.2316.4616.0416.2015.85285,700
Feb 06, 201815.7216.4115.6016.4116.05214,500
Feb 05, 201816.6916.7415.5415.8615.51282,900
Feb 02, 201817.1117.1916.7016.8116.44276,400
Feb 01, 201816.9817.2516.8017.2516.87164,900
Jan 31, 201817.0417.1616.8716.8716.50221,400
Jan 30, 201816.7017.0516.5016.9216.55665,800
Jan 29, 201817.2817.2816.9917.0116.64220,000
Jan 26, 201817.1817.3617.1017.3616.98199,200
Jan 25, 201817.1717.1716.9917.1216.75236,500
Jan 24, 201817.1517.2616.9817.0716.70124,200
Jan 23, 201817.1317.1516.8717.1016.73259,500
Jan 22, 201816.7016.9916.6516.9916.62133,600
Jan 19, 201816.1316.5916.0816.5916.23164,100
Jan 18, 201816.6516.6516.1516.2415.89309,300
Jan 17, 201816.6516.7516.5516.6516.29256,800
Jan 16, 201816.9517.1516.6716.7116.35240,200
Jan 12, 201817.0017.0716.6116.8116.44338,800
Jan 11, 201816.8017.0616.8016.9516.58327,300
Jan 10, 201816.7116.8616.5516.8016.43288,700
Jan 09, 201816.6816.7416.4816.6616.30219,600
Jan 08, 201816.5616.5716.3016.5516.19247,700
Jan 05, 201816.4416.4816.1716.4416.08283,100
Jan 04, 201816.7116.7316.2316.4616.101,080,600
Jan 03, 201816.4316.6616.2916.6016.241,083,200
Jan 02, 201815.3816.3315.3716.2515.901,070,400
Dec 29, 201714.9915.4014.9415.2714.94671,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...