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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.2	43.97	43.97	44.2	43.65	76,228
November 20, 2025	44.47	44	44	44.47	43.47	73,800
November 19, 2025	44.38	44.34	43.98	44.39	43.8	52,322
November 18, 2025	43.91	44.39	44.03	44.39	43.75	79,858
November 17, 2025	43.89	43.91	43.55	43.91	43.69	95,942
November 14, 2025	42.87	43.63	43.63	43.9	42.87	63,170
November 13, 2025	43.25	42.7	42.7	43.49	42.63	65,700
November 12, 2025	43.78	43.08	43.08	43.79	42.89	44,600
November 11, 2025	42.17	42.94	42.94	43	42.17	81,314
November 10, 2025	42.27	42.13	42.13	42.65	41.77	100,900
November 07, 2025	41.55	41.88	41.88	42.33	41.54	89,232
November 06, 2025	42.3	41.93	41.93	42.33	41.9	65,631
November 05, 2025	42.18	42.15	42.15	42.18	41.76	149,002
November 04, 2025	42.5	42.02	42.02	42.61	41.91	82,446
November 03, 2025	42.89	42.5	42.5	42.89	42.32	80,000
October 31, 2025	42.6	42.56	42.56	42.65	42.33	70,700
October 30, 2025	42.54	42.44	42.44	42.71	42.3	53,414
October 29, 2025	43.17	42.6	42.6	43.5	42.56	73,700
October 28, 2025	43.55	43.17	43.17	43.55	42.93	46,648
October 27, 2025	42.92	43.25	43.25	43.28	42.85	78,699
October 24, 2025	42.82	42.92	42.92	43.3	42.61	82,506
October 23, 2025	43.4	43.21	42.85	43.75	43	109,000
October 22, 2025	42.43	42.98	42.62	43	42.28	96,244
October 21, 2025	42.45	42.31	41.96	42.62	42.25	69,215
October 20, 2025	42.52	42.32	41.97	42.52	42.1	62,739
October 17, 2025	42	42.17	42.17	42.44	41.88	63,122
October 16, 2025	43.5	42.17	42.17	43.93	41.88	80,628
October 15, 2025	43.14	43.08	43.08	43.48	42.6	42,028
October 14, 2025	43.35	42.92	42.92	43.46	42.41	58,700
October 13, 2025	42.58	43.21	43.21	43.23	42.36	97,440
October 10, 2025	43.49	42.23	42.23	43.57	42.05	110,682
October 09, 2025	44.49	43.3	43.3	44.49	43.3	164,000
October 08, 2025	45.03	44.19	44.19	45.03	44.1	79,100
October 07, 2025	44.58	44.31	44.31	44.72	44.07	186,211
October 06, 2025	44.62	44.47	44.47	44.86	43.93	127,539
October 03, 2025	44.27	44.62	44.62	45.68	44.27	90,614
October 02, 2025	44.79	44.35	44.35	44.92	43.94	179,327
October 01, 2025	44.96	44.81	44.81	44.96	44.68	69,300
September 30, 2025	45.44	44.92	44.92	45.44	44.68	64,900
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

ClearBridge Energy Midstream Opportunity Fund Inc (EMO) NYSE