ClearBridge MLP and Midstream Fund Inc - CEM - Stock Historical Data & Price

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

ClearBridge MLP and Midstream Fund Inc (CEM) NYSE