ClearBridge MLP and Midstream Fund Inc (CEM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

17.18-0.21 (-1.21%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 27, 2020	17.47	17.51	16.92	17.18	17.18	54,700
Nov 25, 2020	17.34	17.66	17.03	17.39	17.39	106,800
Nov 24, 2020	17.36	17.89	17.15	17.31	17.31	185,400
Nov 23, 2020	16.47	16.97	16.47	16.88	16.88	238,700
Nov 20, 2020	16.82	17.00	16.28	16.28	16.28	183,900
Nov 19, 2020	16.03	16.90	15.71	16.88	16.88	377,000
Nov 19, 2020	0.475 Dividend
Nov 18, 2020	16.43	17.18	16.38	16.62	16.15	374,900
Nov 17, 2020	15.77	16.42	15.51	16.38	15.91	130,300
Nov 16, 2020	15.55	16.22	15.34	15.86	15.41	252,600
Nov 13, 2020	14.19	15.07	14.16	14.98	14.55	168,300
Nov 12, 2020	14.01	14.43	14.01	14.23	13.82	88,800
Nov 11, 2020	14.31	14.58	14.14	14.31	13.90	165,000
Nov 10, 2020	13.81	14.15	13.63	14.10	13.70	96,300
Nov 09, 2020	12.90	13.76	12.75	13.63	13.24	204,200
Nov 06, 2020	12.84	12.89	12.08	12.08	11.73	61,700
Nov 05, 2020	12.60	12.93	12.56	12.84	12.47	64,100
Nov 04, 2020	12.58	12.73	12.20	12.40	12.05	73,000
Nov 03, 2020	12.40	12.64	12.21	12.39	12.04	75,800
Nov 02, 2020	12.37	12.41	12.11	12.24	11.89	93,100
Oct 30, 2020	12.39	12.39	12.03	12.27	11.92	58,700
Oct 29, 2020	12.17	12.42	11.89	12.42	12.07	97,000
Oct 28, 2020	12.70	12.70	12.06	12.26	11.91	90,700
Oct 27, 2020	13.02	13.08	12.75	12.88	12.51	94,800
Oct 26, 2020	13.33	13.33	12.88	13.02	12.65	81,500
Oct 23, 2020	13.54	13.60	13.20	13.49	13.10	144,800
Oct 22, 2020	12.87	13.48	12.85	13.48	13.09	109,600
Oct 21, 2020	13.07	13.16	12.77	12.85	12.48	97,400
Oct 20, 2020	13.08	13.15	12.90	12.99	12.62	161,900
Oct 19, 2020	13.20	13.39	12.85	12.89	12.52	165,700
Oct 16, 2020	13.34	13.39	13.17	13.20	12.82	75,500
Oct 15, 2020	13.16	13.39	12.92	13.39	13.01	113,600
Oct 14, 2020	13.11	13.49	13.11	13.31	12.93	109,400
Oct 13, 2020	12.75	12.99	12.56	12.98	12.61	97,200
Oct 12, 2020	13.16	13.16	12.72	12.81	12.44	98,500
Oct 09, 2020	12.96	13.16	12.75	13.04	12.67	124,700
Oct 08, 2020	12.16	12.89	12.09	12.82	12.45	151,900
Oct 07, 2020	12.00	12.15	11.70	11.98	11.64	88,100
Oct 06, 2020	11.88	12.20	11.72	11.80	11.46	131,100
Oct 05, 2020	11.17	11.80	11.17	11.78	11.44	266,200
Oct 02, 2020	10.65	10.99	10.61	10.98	10.67	106,400
Oct 01, 2020	11.02	11.10	10.70	10.79	10.48	80,700
Sep 30, 2020	11.44	11.57	10.94	11.05	10.73	76,700
Sep 29, 2020	11.22	11.44	11.10	11.36	11.04	65,600
Sep 28, 2020	11.09	11.40	11.01	11.18	10.86	63,600
Sep 25, 2020	10.88	11.17	10.73	10.94	10.63	33,700
Sep 24, 2020	11.23	11.23	10.62	11.06	10.74	109,400
Sep 23, 2020	12.04	12.16	11.21	11.25	10.93	43,700
Sep 22, 2020	12.16	12.36	11.87	11.99	11.65	68,500
Sep 21, 2020	12.45	12.45	11.92	12.25	11.90	43,400
Sep 18, 2020	12.62	12.92	12.37	12.50	12.14	47,900
Sep 17, 2020	12.74	12.87	12.53	12.71	12.35	62,700
Sep 16, 2020	12.71	13.00	12.70	12.82	12.45	43,400
Sep 15, 2020	12.92	13.16	12.66	12.66	12.30	66,300
Sep 14, 2020	12.74	12.85	12.62	12.85	12.48	30,900
Sep 11, 2020	12.78	13.24	12.59	12.60	12.24	60,400
Sep 10, 2020	13.48	13.48	12.74	12.81	12.44	63,400
Sep 09, 2020	13.19	13.46	13.12	13.35	12.97	53,000
Sep 08, 2020	13.50	13.63	12.85	13.11	12.74	152,700
Sep 04, 2020	14.02	14.02	13.32	13.78	13.39	70,800
Sep 03, 2020	14.47	14.55	13.73	14.00	13.60	150,600
Sep 02, 2020	14.46	14.65	14.27	14.40	13.99	148,600
Sep 01, 2020	14.64	14.69	14.32	14.53	14.11	96,700
Aug 31, 2020	15.23	15.23	14.60	14.70	14.28	124,700
Aug 28, 2020	15.21	15.21	14.49	15.06	14.63	100,500
Aug 27, 2020	14.98	15.10	14.78	15.10	14.67	97,100
Aug 26, 2020	15.39	15.65	14.87	14.89	14.46	68,900
Aug 25, 2020	15.59	15.67	15.32	15.38	14.94	56,800
Aug 24, 2020	15.86	15.94	15.65	15.65	15.20	68,500
Aug 21, 2020	16.21	16.21	15.50	15.66	15.21	231,200
Aug 21, 2020	0.475 Dividend
Aug 20, 2020	16.83	16.95	16.60	16.62	15.68	224,000
Aug 19, 2020	16.90	17.36	16.83	17.04	16.08	152,400
Aug 18, 2020	17.10	17.10	16.87	17.00	16.04	77,200
Aug 17, 2020	17.06	17.29	16.88	16.95	15.99	92,500
Aug 14, 2020	16.89	17.31	16.89	17.14	16.17	34,700
Aug 13, 2020	17.20	17.24	16.84	17.03	16.07	93,000
Aug 12, 2020	16.70	17.14	16.70	17.14	16.17	46,900
Aug 11, 2020	16.91	17.04	16.55	16.55	15.62	56,700
Aug 10, 2020	15.83	16.72	15.83	16.72	15.78	125,400
Aug 07, 2020	15.55	15.90	15.45	15.84	14.95	117,400
Aug 06, 2020	15.38	15.68	15.30	15.59	14.71	132,600
Aug 05, 2020	14.95	15.38	14.90	15.38	14.51	214,100
Aug 04, 2020	14.16	14.78	14.13	14.70	13.87	83,900
Aug 03, 2020	13.97	14.44	13.87	14.29	13.48	101,100
Jul 31, 2020	14.04	14.15	13.73	14.00	13.21	93,800
Jul 30, 2020	14.32	14.37	14.11	14.24	13.44	56,900
Jul 29, 2020	13.88	14.57	13.88	14.46	13.65	88,400
Jul 28, 2020	14.33	14.44	13.67	13.89	13.11	49,900
Jul 28, 2020	1:5 Stock Split
Jul 27, 2020	14.65	14.85	14.20	14.20	13.40	53,000
Jul 24, 2020	14.70	14.90	14.50	14.65	13.82	37,500
Jul 23, 2020	15.35	15.35	14.65	14.75	13.92	74,200
Jul 22, 2020	15.05	15.60	14.15	15.45	14.58	135,200
Jul 21, 2020	14.45	15.15	14.45	15.10	14.25	45,000
Jul 20, 2020	14.10	14.60	14.10	14.30	13.49	69,700
Jul 17, 2020	14.35	14.90	14.20	14.25	13.45	38,800
Jul 16, 2020	14.35	14.80	14.15	14.30	13.49	65,700
Jul 15, 2020	13.90	14.50	13.80	14.40	13.59	43,000
Jul 14, 2020	13.50	13.85	13.40	13.60	12.83	60,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,642.25+5.75(+0.16%)

Dow Futures29,892.00+18.00(+0.06%)

Nasdaq Futures12,323.00+65.50(+0.53%)

ClearBridge MLP and Midstream Fund Inc (CEM)

S&P Futures
3,642.25
+5.75(+0.16%)

Dow Futures
29,892.00
+18.00(+0.06%)

Nasdaq Futures
12,323.00
+65.50(+0.53%)