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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	45.54	45.25	45.25	45.59	44.9	108,461
September 26, 2025	44.8	45.16	45.16	45.9	44.8	64,428
September 25, 2025	44.4	44.8	44.8	45.42	44.4	177,000
September 24, 2025	44.24	44.37	44.37	45	44.2	83,132
September 23, 2025	44.78	44.3	44.3	45.25	44.29	87,032
September 22, 2025	45.5	44.83	44.47	45.61	44.74	89,912
September 19, 2025	46.1	45.7	45.33	46.34	45.56	69,400
September 18, 2025	46.21	46.08	45.71	46.97	45.95	88,700
September 17, 2025	46.45	46.02	45.65	46.89	45.82	78,244
September 16, 2025	46.93	46.48	46.11	47.2	46.25	53,431
September 15, 2025	46.48	46.62	46.25	47	46.48	69,508
September 12, 2025	46.25	46.48	46.11	46.6	45.8	202,200
September 11, 2025	48	47.26	46.88	48.14	47	148,929
September 10, 2025	47.92	48	47.61	48.51	47.83	90,400
September 09, 2025	47.5	47.92	47.54	48.14	47.5	135,100
September 08, 2025	47.31	47.38	47.38	47.5	47.08	82,342
September 05, 2025	47.84	47.49	47.49	48	47.2	82,400
September 04, 2025	47.5	47.76	47.76	48	47.5	138,510
September 03, 2025	48.12	47.7	47.7	48.6	47.5	402,800
September 02, 2025	48.68	48.12	48.12	48.8	47.5	389,533
August 29, 2025	48.43	48.7	48.7	48.75	48.2	38,235
August 28, 2025	47.8	48.38	48.38	48.45	47.51	46,787
August 27, 2025	47.19	47.67	47.67	48.07	47.19	27,924
August 26, 2025	47.2	47.19	47.19	48.12	47.05	44,103
August 25, 2025	47.39	47.24	47.24	47.53	47.11	33,400
August 22, 2025	47.8	47.25	47.25	48.48	47	87,600
August 21, 2025	47.89	48.16	47.8	48.5	47.72	45,900
August 20, 2025	47.35	47.78	47.42	48.06	47.35	42,675
August 19, 2025	47.77	47.35	47	47.99	47.22	41,248
August 18, 2025	47.85	47.65	47.29	48	47.41	61,841
August 15, 2025	47.93	47.85	47.85	48.34	47.6	26,400
August 14, 2025	47.74	47.86	47.86	47.99	47.66	33,611
August 13, 2025	47.6	47.74	47.74	47.76	47.45	31,810
August 12, 2025	47.79	47.3	47.3	47.97	47.01	40,200
August 11, 2025	47.65	47.23	47.23	47.7	47.02	43,500
August 08, 2025	47.87	47.75	47.75	47.97	47.37	43,300
August 07, 2025	47.65	47.65	47.65	47.78	47.36	60,710
August 06, 2025	47.28	46.99	46.99	47.61	46.68	64,611
August 05, 2025	47.39	46.92	46.92	47.96	46.26	55,516
August 04, 2025	47.44	47.4	47.4	48	47.17	71,621
August 01, 2025	48.06	47.47	47.47	48.06	46.67	70,116
July 31, 2025	47.8	47.87	47.87	47.93	47.31	65,300
July 30, 2025	47.45	47.39	47.39	47.5	46.67	70,700
July 29, 2025	47.4	47.33	47.33	47.6	46.69	70,600
July 28, 2025	47.17	47.11	47.11	47.19	46.22	101,214
July 25, 2025	46.77	46.21	46.21	46.97	46.09	67,412
July 24, 2025	46.98	46.76	46.76	47.22	46.65	74,147
July 23, 2025	47.6	47.22	46.86	47.6	47.15	51,200
July 22, 2025	48.15	47.29	46.93	48.41	47.16	53,600
July 21, 2025	49	47.95	47.58	49	47.93	73,000
July 18, 2025	47.42	49.24	48.86	49.3	47.3	168,107
July 17, 2025	47.08	47.18	47.18	47.7	46.97	43,900
July 16, 2025	47.05	47.13	47.13	47.62	46.67	38,935
July 15, 2025	47.25	47.05	47.05	47.77	46.77	54,117
July 14, 2025	47.5	47.38	47.38	48.38	47.26	42,185
July 11, 2025	47.4	47.45	47.45	47.78	47.35	31,434
July 10, 2025	47.34	47.31	47.31	47.59	47.19	62,240
July 09, 2025	47.5	47.46	47.46	47.66	47.11	48,332
July 08, 2025	47.15	47.4	47.4	47.65	46.8	43,124
July 07, 2025	47.55	47.15	47.15	47.55	46.7	35,604

ClearBridge Energy Midstream Opportunity Fund Inc (EMO) NYSE