ClearBridge MLP and Midstream Fund Inc (CEM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CEM Historical Return
If you invested $1000 in ClearBridge MLP and Midstream Fund Inc (CEM) 10 years ago, it would be worth $1,166.45 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,980.48. This corresponds to total returns of 16.64%, 98.05%, respectively, with annualized returns of 1.55%, 14.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CEM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0 |
| September 09, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0 |
| September 06, 2024 | 44.44 | 44.64 | 44.64 | 44.97 | 44.38 | 14,093 |
| September 05, 2024 | 44.32 | 44.68 | 44.68 | 44.92 | 44.32 | 5,720 |
| September 04, 2024 | 44.61 | 44.51 | 44.51 | 45.03 | 44.47 | 9,300 |
| September 03, 2024 | 44.95 | 44.78 | 44.78 | 44.95 | 44.22 | 20,000 |
| August 30, 2024 | 45.08 | 45.36 | 45.36 | 45.41 | 44.78 | 31,900 |
| August 29, 2024 | 43.8 | 44.88 | 44.88 | 44.88 | 43.8 | 22,600 |
| August 28, 2024 | 43.92 | 44.08 | 44.08 | 44.11 | 43.73 | 12,000 |
| August 27, 2024 | 44.29 | 44.27 | 44.27 | 44.42 | 44.06 | 5,818 |
| August 26, 2024 | 44.56 | 44.46 | 44.46 | 44.65 | 44.44 | 8,329 |
| August 23, 2024 | 43.84 | 44.28 | 44.28 | 44.35 | 43.84 | 16,300 |
| August 22, 2024 | 43.88 | 43.92 | 43.92 | 44.3 | 43.88 | 27,200 |
| August 21, 2024 | 43.97 | 44.06 | 44.06 | 44.31 | 43.97 | 9,700 |
| August 20, 2024 | 44.49 | 43.97 | 43.97 | 44.59 | 43.97 | 19,500 |
| August 19, 2024 | 44.44 | 44.42 | 44.42 | 44.77 | 44.29 | 19,800 |
| August 16, 2024 | 43.84 | 44.42 | 44.42 | 44.57 | 43.84 | 13,923 |
| August 15, 2024 | 43.42 | 44.13 | 44.13 | 44.14 | 43.42 | 10,600 |
| August 14, 2024 | 43.31 | 43.48 | 43.48 | 43.5 | 42.96 | 14,900 |
| August 13, 2024 | 44.35 | 44.08 | 43.31 | 44.74 | 43.91 | 30,100 |
| August 12, 2024 | 43.97 | 44.53 | 43.75 | 44.7 | 43.93 | 57,200 |
| August 09, 2024 | 44.05 | 43.93 | 43.16 | 44.26 | 43.62 | 21,348 |
| August 08, 2024 | 43.71 | 44.08 | 43.31 | 44.28 | 43.63 | 20,000 |
| August 07, 2024 | 44.1 | 43.86 | 43.09 | 44.27 | 43.66 | 17,223 |
| August 06, 2024 | 41.7 | 43.51 | 42.75 | 43.6 | 41.7 | 44,100 |
| August 05, 2024 | 42.3 | 41.69 | 40.96 | 42.3 | 41.23 | 37,329 |
| August 02, 2024 | 43.54 | 42.98 | 42.23 | 43.97 | 42.26 | 36,529 |
| August 01, 2024 | 44.23 | 44.31 | 43.54 | 44.61 | 43.92 | 14,100 |
| July 31, 2024 | 44.49 | 44.37 | 43.59 | 44.77 | 44.14 | 12,600 |
| July 30, 2024 | 44.11 | 44.08 | 43.31 | 44.42 | 43.97 | 38,145 |
| July 29, 2024 | 44.23 | 44.05 | 43.28 | 44.35 | 43.88 | 14,324 |
| July 26, 2024 | 43.76 | 44.12 | 43.35 | 44.35 | 43.76 | 22,900 |
| July 25, 2024 | 44.02 | 43.86 | 43.09 | 44.37 | 43.82 | 16,600 |
| July 24, 2024 | 45.41 | 44.12 | 43.35 | 45.42 | 44.01 | 21,638 |
| July 23, 2024 | 45.12 | 45.01 | 44.22 | 45.12 | 44.81 | 13,209 |
| July 22, 2024 | 44.35 | 45.2 | 44.41 | 45.28 | 44.35 | 33,368 |
| July 19, 2024 | 45.38 | 44.3 | 43.53 | 45.65 | 43.9 | 403,067 |
| July 18, 2024 | 45.45 | 45.65 | 44.85 | 46.07 | 45.45 | 45,130 |
| July 17, 2024 | 45.1 | 45.5 | 44.71 | 45.75 | 45.1 | 45,049 |
| July 16, 2024 | 45.12 | 45.34 | 44.55 | 45.67 | 45.12 | 45,232 |
| July 15, 2024 | 45.61 | 45.21 | 44.42 | 46.17 | 45.2 | 55,627 |
| July 12, 2024 | 45.14 | 45.81 | 45.01 | 45.95 | 45.14 | 11,548 |
| July 11, 2024 | 44.93 | 45.5 | 44.71 | 45.52 | 44.93 | 8,004 |
| July 10, 2024 | 44.94 | 44.93 | 44.15 | 45.05 | 44.67 | 22,173 |
| July 09, 2024 | 44.8 | 45.11 | 44.32 | 45.34 | 44.8 | 15,223 |
| July 08, 2024 | 46.15 | 45.09 | 44.3 | 46.36 | 44.79 | 78,023 |
| July 05, 2024 | 47.24 | 46.3 | 45.49 | 47.24 | 46.21 | 18,099 |
| July 03, 2024 | 46 | 47.16 | 46.34 | 47.34 | 46 | 8,918 |
| July 02, 2024 | 46.63 | 46.26 | 45.45 | 47.05 | 46.26 | 18,222 |
| July 01, 2024 | 47.54 | 46.89 | 46.07 | 47.55 | 46.66 | 16,397 |
| June 28, 2024 | 46.13 | 47.41 | 46.58 | 47.77 | 46.13 | 19,089 |
| June 27, 2024 | 46.08 | 46.18 | 45.37 | 46.45 | 46 | 21,746 |
| June 26, 2024 | 46.37 | 46.13 | 45.32 | 46.68 | 45.63 | 32,985 |
| June 25, 2024 | 46.2 | 46.3 | 45.49 | 46.83 | 46.17 | 10,620 |
| June 24, 2024 | 46.37 | 46.02 | 45.22 | 46.37 | 45.82 | 11,764 |
| June 21, 2024 | 44.76 | 46.31 | 45.5 | 46.36 | 44.76 | 29,371 |
| June 20, 2024 | 47.31 | 45.01 | 44.22 | 47.31 | 44.03 | 70,028 |
| June 18, 2024 | 47.19 | 47.51 | 46.68 | 47.6 | 47.19 | 17,392 |
| June 17, 2024 | 46.83 | 47.34 | 46.51 | 47.49 | 46.65 | 17,736 |
| June 14, 2024 | 47.34 | 46.83 | 46.01 | 47.47 | 46.83 | 14,650 |
AD
