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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	48	47.68	47.68	48.36	47.55	20,731
July 02, 2025	47.72	47.99	47.99	48.22	47.11	48,306
July 01, 2025	48.3	47.8	47.8	48.3	47.2	65,812
June 30, 2025	47.6	47.97	47.97	47.97	47.41	43,900
June 27, 2025	47.01	47.34	47.34	47.46	46.75	51,903
June 26, 2025	46.53	46.75	46.75	46.92	46.32	55,200
June 25, 2025	46.3	46.23	46.23	46.85	46	47,600
June 24, 2025	46.05	46.24	46.24	46.45	45.8	46,400
June 23, 2025	46.62	46.02	46.02	46.91	45.89	32,388
June 20, 2025	47.5	46.83	46.47	47.74	46.73	66,234
June 18, 2025	46.69	46.9	46.54	47.14	46.45	83,900
June 17, 2025	46.79	46.48	46.12	47.02	46.48	34,000
June 16, 2025	46.94	46.7	46.7	47.66	46.48	38,044
June 13, 2025	46.66	46.73	46.73	46.88	46.28	47,131
June 12, 2025	46.4	46.41	46.41	46.54	46.22	19,700
June 11, 2025	46.3	46.22	46.22	46.36	45.98	26,000
June 10, 2025	46.1	46.19	46.19	46.39	45.71	47,524
June 09, 2025	46.72	46.08	46.08	46.72	46	38,400
June 06, 2025	46.88	46.64	46.64	46.88	46.03	35,802
June 05, 2025	45.93	46.1	46.1	46.55	45.72	60,538
June 04, 2025	46.14	45.79	45.79	46.89	45.21	38,609
June 03, 2025	46.39	46.14	46.14	46.89	45.71	48,300
June 02, 2025	47	46.44	46.44	47	45.88	59,133
May 30, 2025	46.19	46.33	46.33	46.4	45.5	37,125
May 29, 2025	45.63	46.2	46.2	46.2	45.28	73,800
May 28, 2025	45.98	45.33	45.33	46.42	45.12	35,500
May 27, 2025	45.84	45.86	45.86	46.18	45.4	38,917
May 23, 2025	45.06	45.54	45.54	45.98	45.01	36,700
May 22, 2025	45.5	45.41	45.41	45.57	44.65	35,839
May 21, 2025	46.94	45.86	45.86	47.28	45.82	41,174

ClearBridge Energy Midstream Opportunity Fund Inc (EMO) NYSE