Mail

CEM - ClearBridge MLP and Midstream Fund Inc

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2019	10.01	10.16	9.95	10.13	10.13	668,254
Dec 05, 2019	9.97	10.04	9.95	9.96	9.96	674,800
Dec 04, 2019	9.99	10.03	9.87	9.98	9.98	715,700
Dec 03, 2019	9.83	9.94	9.77	9.90	9.90	765,100
Dec 02, 2019	10.02	10.04	9.90	9.91	9.91	844,000
Nov 29, 2019	10.01	10.29	9.97	10.01	10.01	457,000
Nov 27, 2019	9.98	10.03	9.81	10.03	10.03	662,300
Nov 26, 2019	10.17	10.22	9.95	9.99	9.99	577,800
Nov 25, 2019	10.06	10.20	10.05	10.15	10.15	525,500
Nov 22, 2019	10.06	10.16	10.01	10.10	10.10	546,100
Nov 21, 2019	9.99	10.05	9.89	10.04	10.04	691,800
Nov 21, 2019	0.295 Dividend
Nov 20, 2019	10.13	10.21	10.05	10.16	9.86	774,900
Nov 19, 2019	10.30	10.32	10.09	10.12	9.83	557,000
Nov 18, 2019	10.39	10.41	10.24	10.28	9.98	934,200
Nov 15, 2019	10.30	10.43	10.26	10.40	10.10	781,900
Nov 14, 2019	10.38	10.38	10.19	10.27	9.97	384,600
Nov 13, 2019	10.38	10.45	10.26	10.34	10.04	502,700
Nov 12, 2019	10.46	10.56	10.36	10.38	10.08	429,100
Nov 11, 2019	10.55	10.55	10.44	10.44	10.14	337,600
Nov 08, 2019	10.54	10.65	10.49	10.59	10.28	442,300
Nov 07, 2019	10.69	10.77	10.55	10.65	10.34	518,000
Nov 06, 2019	10.80	10.81	10.64	10.68	10.37	305,500
Nov 05, 2019	10.90	10.95	10.69	10.78	10.47	494,700
Nov 04, 2019	10.83	10.97	10.83	10.84	10.53	600,900
Nov 01, 2019	10.67	10.77	10.65	10.76	10.45	339,500
Oct 31, 2019	10.67	10.71	10.60	10.64	10.33	585,800
Oct 30, 2019	10.66	10.74	10.60	10.69	10.38	387,600
Oct 29, 2019	10.63	10.74	10.60	10.67	10.36	234,000
Oct 28, 2019	10.76	10.81	10.65	10.66	10.35	329,400
Oct 25, 2019	10.69	10.78	10.66	10.76	10.45	263,900
Oct 24, 2019	10.81	10.83	10.69	10.72	10.41	294,500
Oct 23, 2019	10.78	10.83	10.71	10.75	10.44	411,400
Oct 22, 2019	10.84	10.91	10.75	10.77	10.46	191,100
Oct 21, 2019	10.81	10.84	10.71	10.76	10.45	214,300
Oct 18, 2019	10.66	10.82	10.66	10.79	10.48	230,600
Oct 17, 2019	10.77	10.77	10.64	10.66	10.35	224,600
Oct 16, 2019	10.72	10.78	10.67	10.74	10.43	296,100
Oct 15, 2019	10.75	10.84	10.67	10.72	10.41	258,100
Oct 14, 2019	10.84	10.87	10.70	10.75	10.44	180,700
Oct 11, 2019	10.99	11.00	10.87	10.88	10.56	229,300
Oct 10, 2019	10.89	10.94	10.81	10.85	10.53	113,500
Oct 09, 2019	11.01	11.07	10.84	10.84	10.53	214,900
Oct 08, 2019	10.98	11.03	10.88	10.94	10.62	149,900
Oct 07, 2019	11.18	11.23	11.06	11.07	10.75	169,800
Oct 04, 2019	11.24	11.33	11.15	11.21	10.88	149,700
Oct 03, 2019	11.14	11.20	10.93	11.20	10.87	268,000
Oct 02, 2019	11.26	11.26	11.05	11.16	10.84	165,900
Oct 01, 2019	11.39	11.43	11.28	11.30	10.97	140,900
Sep 30, 2019	11.31	11.39	11.27	11.38	11.05	150,200
Sep 27, 2019	11.32	11.40	11.24	11.29	10.96	157,300
Sep 26, 2019	11.35	11.38	11.26	11.32	10.99	143,900
Sep 25, 2019	11.43	11.49	11.31	11.40	11.07	146,900
Sep 24, 2019	11.68	11.68	11.45	11.49	11.16	227,300
Sep 23, 2019	11.68	11.70	11.59	11.67	11.33	127,100
Sep 20, 2019	11.64	11.78	11.58	11.68	11.34	208,900
Sep 19, 2019	11.74	11.78	11.59	11.63	11.29	142,200
Sep 18, 2019	11.62	11.69	11.59	11.65	11.31	183,900
Sep 17, 2019	11.69	11.77	11.53	11.66	11.32	231,800
Sep 16, 2019	11.75	11.84	11.64	11.65	11.31	198,500
Sep 13, 2019	11.26	11.51	11.26	11.44	11.11	220,000
Sep 12, 2019	11.34	11.37	11.24	11.25	10.92	174,500
Sep 11, 2019	11.28	11.40	11.28	11.36	11.03	149,600
Sep 10, 2019	11.24	11.38	11.24	11.28	10.95	181,000
Sep 09, 2019	11.07	11.22	11.07	11.21	10.88	257,400
Sep 06, 2019	11.01	11.06	10.88	11.00	10.68	205,800
Sep 05, 2019	11.10	11.23	11.05	11.07	10.75	199,600
Sep 04, 2019	11.06	11.10	11.00	11.03	10.71	225,700
Sep 03, 2019	10.90	11.04	10.85	10.96	10.64	329,500
Aug 30, 2019	11.06	11.15	10.97	10.99	10.67	486,900
Aug 29, 2019	10.88	10.98	10.88	10.94	10.62	404,900
Aug 28, 2019	10.59	10.81	10.59	10.77	10.46	442,700
Aug 27, 2019	10.70	10.70	10.43	10.49	10.19	343,100
Aug 26, 2019	10.74	10.80	10.61	10.64	10.33	201,900
Aug 23, 2019	10.90	10.90	10.65	10.68	10.37	258,700
Aug 22, 2019	11.16	11.17	10.97	10.98	10.66	219,700
Aug 22, 2019	0.295 Dividend
Aug 21, 2019	11.41	11.49	11.37	11.40	10.78	286,400
Aug 20, 2019	11.39	11.45	11.32	11.36	10.74	209,400
Aug 19, 2019	11.33	11.44	10.95	11.36	10.74	310,300
Aug 16, 2019	11.03	11.24	11.03	11.20	10.59	286,300
Aug 15, 2019	11.04	11.13	10.95	10.98	10.39	307,300
Aug 14, 2019	11.25	11.25	10.97	11.07	10.47	276,200
Aug 13, 2019	11.23	11.41	11.23	11.35	10.74	255,200
Aug 12, 2019	11.32	11.32	11.19	11.25	10.64	276,100
Aug 09, 2019	11.47	11.49	11.30	11.37	10.75	149,800
Aug 08, 2019	11.32	11.41	11.29	11.39	10.77	297,300
Aug 07, 2019	11.33	11.33	10.81	11.29	10.68	313,400
Aug 06, 2019	11.56	11.67	11.36	11.51	10.89	201,900
Aug 05, 2019	11.75	11.75	11.40	11.55	10.92	264,600
Aug 02, 2019	11.95	12.00	11.79	11.88	11.24	228,300
Aug 01, 2019	12.13	12.13	11.93	12.00	11.35	132,200
Jul 31, 2019	12.09	12.17	12.03	12.10	11.44	296,000
Jul 30, 2019	12.12	12.15	11.96	12.09	11.44	121,100
Jul 29, 2019	12.27	12.29	12.11	12.13	11.47	156,800
Jul 26, 2019	12.32	12.34	12.24	12.27	11.61	96,600
Jul 25, 2019	12.50	12.50	12.33	12.36	11.69	146,300
Jul 24, 2019	12.47	12.52	12.40	12.44	11.77	182,300
Jul 23, 2019	12.48	12.54	12.42	12.47	11.79	126,000
Jul 22, 2019	12.38	12.47	12.38	12.46	11.79	75,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...