ClearBridge Energy Midstream Opportunity Fund Inc - EMO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.22	50.89	50.89	51.22	50.39	60,600
February 19, 2026	51.15	51.16	50.8	51.49	50.92	70,214
February 18, 2026	50.95	50.85	50.49	51.14	50.82	36,341
February 17, 2026	50.9	50.86	50.5	51	50.61	85,942
February 13, 2026	50.16	50.5	50.14	50.66	50.16	41,300
February 12, 2026	49.78	50.3	49.95	50.3	49.55	36,700
February 11, 2026	49.69	49.78	49.43	50	49.5	33,300
February 10, 2026	49.01	49.66	49.31	49.79	48.75	50,100
February 09, 2026	48.71	48.93	48.59	48.99	48.25	38,700
February 06, 2026	48.05	48.64	48.64	48.68	47.77	47,620
February 05, 2026	47.83	47.6	47.6	47.83	47	37,900
February 04, 2026	47.83	47.69	47.69	47.9	47.22	52,143
February 03, 2026	47.71	47.7	47.7	48.02	47.36	50,900
February 02, 2026	48.59	47.97	47.97	48.59	47.64	57,944
January 30, 2026	48.45	48.6	48.6	48.8	48.01	60,739
January 29, 2026	47.46	48.31	48.31	48.54	47.46	61,102
January 28, 2026	47.08	47.22	47.22	47.36	46.77	28,400
January 27, 2026	46.87	46.85	46.85	47	46.53	35,140
January 26, 2026	46.99	46.61	46.61	47.33	46.51	42,900
January 23, 2026	46.42	46.7	46.7	47	46.38	33,229
January 22, 2026	46.82	46.66	46.3	47.04	46.55	49,400
January 21, 2026	46.73	46.8	46.8	47.04	46.59	93,800
January 20, 2026	47.21	46.73	46.73	47.24	46.59	66,129
January 16, 2026	46.89	47.1	47.1	47.36	46.43	99,000
January 15, 2026	46.53	46.54	46.54	46.94	46.02	55,200
January 14, 2026	46.81	46.55	46.55	46.95	46.41	62,200
January 13, 2026	45.7	46.72	46.72	46.72	45.6	81,636
January 12, 2026	44.7	45.7	45.7	46.2	44.7	102,039
January 09, 2026	44.63	44.9	44.9	45.18	44.52	50,802
January 08, 2026	44.17	44.44	44.44	44.8	44.15	56,900
January 07, 2026	44.67	44.35	44.35	44.83	43.65	93,005
January 06, 2026	44.9	44.4	44.4	45.16	44	77,603
January 05, 2026	45.01	44.57	44.57	45.01	44.16	66,515
January 02, 2026	44.83	45.01	45.01	45.7	44.5	55,500
December 31, 2025	44.67	44.65	44.65	44.88	44.26	85,001
December 30, 2025	44.19	44.22	44.22	44.55	43.93	72,200
December 29, 2025	44.37	43.91	43.91	44.48	43.85	84,738
December 26, 2025	44.38	44.37	44.37	44.72	44.23	42,100
December 24, 2025	44.18	44.38	44.38	44.4	44.07	38,448
December 23, 2025	44.05	44.18	44.18	44.4	44	43,201
December 22, 2025	44.4	44.34	43.98	44.49	43.94	33,400
December 19, 2025	44.35	44.01	44.01	44.4	43.97	47,153
December 18, 2025	44	44.14	44.14	44.5	43.82	39,100
December 17, 2025	43.95	43.82	43.82	44.31	43.5	41,700
December 16, 2025	43.93	44	44	44.44	43.83	74,707
December 15, 2025	44.41	44.27	44.27	44.49	44	49,010
December 12, 2025	44.18	44.04	44.04	44.24	43.89	46,600
December 11, 2025	44.32	43.92	43.92	44.34	43.92	47,745
December 10, 2025	45.06	44.37	44.37	45.14	44.03	56,500
December 09, 2025	45.14	44.65	44.65	45.76	44.59	61,215
December 08, 2025	46.05	45.14	45.14	46.05	44.62	68,500
December 05, 2025	45.7	45.98	45.98	45.98	45.62	60,000
December 04, 2025	45.7	45.54	45.54	45.7	45.21	65,831
December 03, 2025	45.11	45.48	45.48	45.5	45.1	37,100
December 02, 2025	45.8	45.1	45.1	45.8	45	66,700
December 01, 2025	45.83	45.68	45.68	45.84	45.3	103,246
November 28, 2025	44.68	45.55	45.55	45.55	44.49	41,116
November 26, 2025	44.14	44.68	44.68	44.79	44.14	62,040
November 25, 2025	43.81	43.94	43.94	44.2	43.51	92,600
November 24, 2025	44.38	43.71	43.71	44.38	43.49	54,400

ClearBridge Energy Midstream Opportunity Fund Inc (EMO) NYSE