U.S. Markets closed

ClearBridge MLP and Midstream Fund Inc (CEM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.18-0.21 (-1.21%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202017.4717.5116.9217.1817.1854,700
Nov 25, 202017.3417.6617.0317.3917.39106,800
Nov 24, 202017.3617.8917.1517.3117.31185,400
Nov 23, 202016.4716.9716.4716.8816.88238,700
Nov 20, 202016.8217.0016.2816.2816.28183,900
Nov 19, 202016.0316.9015.7116.8816.88377,000
Nov 19, 20200.475 Dividend
Nov 18, 202016.4317.1816.3816.6216.15374,900
Nov 17, 202015.7716.4215.5116.3815.91130,300
Nov 16, 202015.5516.2215.3415.8615.41252,600
Nov 13, 202014.1915.0714.1614.9814.55168,300
Nov 12, 202014.0114.4314.0114.2313.8288,800
Nov 11, 202014.3114.5814.1414.3113.90165,000
Nov 10, 202013.8114.1513.6314.1013.7096,300
Nov 09, 202012.9013.7612.7513.6313.24204,200
Nov 06, 202012.8412.8912.0812.0811.7361,700
Nov 05, 202012.6012.9312.5612.8412.4764,100
Nov 04, 202012.5812.7312.2012.4012.0573,000
Nov 03, 202012.4012.6412.2112.3912.0475,800
Nov 02, 202012.3712.4112.1112.2411.8993,100
Oct 30, 202012.3912.3912.0312.2711.9258,700
Oct 29, 202012.1712.4211.8912.4212.0797,000
Oct 28, 202012.7012.7012.0612.2611.9190,700
Oct 27, 202013.0213.0812.7512.8812.5194,800
Oct 26, 202013.3313.3312.8813.0212.6581,500
Oct 23, 202013.5413.6013.2013.4913.10144,800
Oct 22, 202012.8713.4812.8513.4813.09109,600
Oct 21, 202013.0713.1612.7712.8512.4897,400
Oct 20, 202013.0813.1512.9012.9912.62161,900
Oct 19, 202013.2013.3912.8512.8912.52165,700
Oct 16, 202013.3413.3913.1713.2012.8275,500
Oct 15, 202013.1613.3912.9213.3913.01113,600
Oct 14, 202013.1113.4913.1113.3112.93109,400
Oct 13, 202012.7512.9912.5612.9812.6197,200
Oct 12, 202013.1613.1612.7212.8112.4498,500
Oct 09, 202012.9613.1612.7513.0412.67124,700
Oct 08, 202012.1612.8912.0912.8212.45151,900
Oct 07, 202012.0012.1511.7011.9811.6488,100
Oct 06, 202011.8812.2011.7211.8011.46131,100
Oct 05, 202011.1711.8011.1711.7811.44266,200
Oct 02, 202010.6510.9910.6110.9810.67106,400
Oct 01, 202011.0211.1010.7010.7910.4880,700
Sep 30, 202011.4411.5710.9411.0510.7376,700
Sep 29, 202011.2211.4411.1011.3611.0465,600
Sep 28, 202011.0911.4011.0111.1810.8663,600
Sep 25, 202010.8811.1710.7310.9410.6333,700
Sep 24, 202011.2311.2310.6211.0610.74109,400
Sep 23, 202012.0412.1611.2111.2510.9343,700
Sep 22, 202012.1612.3611.8711.9911.6568,500
Sep 21, 202012.4512.4511.9212.2511.9043,400
Sep 18, 202012.6212.9212.3712.5012.1447,900
Sep 17, 202012.7412.8712.5312.7112.3562,700
Sep 16, 202012.7113.0012.7012.8212.4543,400
Sep 15, 202012.9213.1612.6612.6612.3066,300
Sep 14, 202012.7412.8512.6212.8512.4830,900
Sep 11, 202012.7813.2412.5912.6012.2460,400
Sep 10, 202013.4813.4812.7412.8112.4463,400
Sep 09, 202013.1913.4613.1213.3512.9753,000
Sep 08, 202013.5013.6312.8513.1112.74152,700
Sep 04, 202014.0214.0213.3213.7813.3970,800
Sep 03, 202014.4714.5513.7314.0013.60150,600
Sep 02, 202014.4614.6514.2714.4013.99148,600
Sep 01, 202014.6414.6914.3214.5314.1196,700
Aug 31, 202015.2315.2314.6014.7014.28124,700
Aug 28, 202015.2115.2114.4915.0614.63100,500
Aug 27, 202014.9815.1014.7815.1014.6797,100
Aug 26, 202015.3915.6514.8714.8914.4668,900
Aug 25, 202015.5915.6715.3215.3814.9456,800
Aug 24, 202015.8615.9415.6515.6515.2068,500
Aug 21, 202016.2116.2115.5015.6615.21231,200
Aug 21, 20200.475 Dividend
Aug 20, 202016.8316.9516.6016.6215.68224,000
Aug 19, 202016.9017.3616.8317.0416.08152,400
Aug 18, 202017.1017.1016.8717.0016.0477,200
Aug 17, 202017.0617.2916.8816.9515.9992,500
Aug 14, 202016.8917.3116.8917.1416.1734,700
Aug 13, 202017.2017.2416.8417.0316.0793,000
Aug 12, 202016.7017.1416.7017.1416.1746,900
Aug 11, 202016.9117.0416.5516.5515.6256,700
Aug 10, 202015.8316.7215.8316.7215.78125,400
Aug 07, 202015.5515.9015.4515.8414.95117,400
Aug 06, 202015.3815.6815.3015.5914.71132,600
Aug 05, 202014.9515.3814.9015.3814.51214,100
Aug 04, 202014.1614.7814.1314.7013.8783,900
Aug 03, 202013.9714.4413.8714.2913.48101,100
Jul 31, 202014.0414.1513.7314.0013.2193,800
Jul 30, 202014.3214.3714.1114.2413.4456,900
Jul 29, 202013.8814.5713.8814.4613.6588,400
Jul 28, 202014.3314.4413.6713.8913.1149,900
Jul 28, 20201:5 Stock Split
Jul 27, 202014.6514.8514.2014.2013.4053,000
Jul 24, 202014.7014.9014.5014.6513.8237,500
Jul 23, 202015.3515.3514.6514.7513.9274,200
Jul 22, 202015.0515.6014.1515.4514.58135,200
Jul 21, 202014.4515.1514.4515.1014.2545,000
Jul 20, 202014.1014.6014.1014.3013.4969,700
Jul 17, 202014.3514.9014.2014.2513.4538,800
Jul 16, 202014.3514.8014.1514.3013.4965,700
Jul 15, 202013.9014.5013.8014.4013.5943,000
Jul 14, 202013.5013.8513.4013.6012.8360,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...