ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

Last Price47.47

Change-0.40 (-0.84%)

NYSE · Last Trade: Aug 2nd, 9:07 AM EDT

Historical Prices For ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	48.06	48.06	46.67	47.47	70,116	47.47
7/31/2025	47.80	47.93	47.31	47.87	65,284	47.87
7/30/2025	47.45	47.50	46.67	47.39	70,660	47.39
7/29/2025	47.40	47.60	46.69	47.33	70,566	47.33
7/28/2025	47.17	47.19	46.22	47.11	101,214	47.11
7/25/2025	46.77	46.97	46.09	46.21	67,412	46.21
7/24/2025	46.98	47.22	46.65	46.76	74,147	46.76
7/23/2025	47.60	47.60	47.15	47.22	51,188	46.86
7/22/2025	48.15	48.41	47.16	47.29	53,583	46.93
7/21/2025	49.00	49.00	47.93	47.95	72,984	47.58
7/18/2025	47.42	49.30	47.30	49.24	168,107	48.86
7/17/2025	47.08	47.70	46.97	47.18	43,884	46.82
7/16/2025	47.05	47.62	46.67	47.13	38,935	46.77
7/15/2025	47.25	47.77	46.77	47.05	54,117	46.69
7/14/2025	47.50	48.38	47.26	47.38	42,185	47.02
7/11/2025	47.40	47.78	47.35	47.45	31,434	47.09
7/10/2025	47.34	47.59	47.19	47.31	62,240	46.95
7/09/2025	47.50	47.66	47.11	47.46	48,332	47.10
7/08/2025	47.15	47.65	46.80	47.40	43,124	47.04
7/07/2025	47.55	47.55	46.70	47.15	35,604	46.79
7/03/2025	48.00	48.36	47.55	47.68	20,731	47.32
7/02/2025	47.72	48.22	47.11	47.99	48,306	47.62
7/01/2025	48.30	48.30	47.20	47.80	65,812	47.44
6/30/2025	47.60	47.97	47.41	47.97	43,880	47.60
6/27/2025	47.01	47.46	46.75	47.34	51,903	46.98
6/26/2025	46.53	46.92	46.32	46.75	55,197	46.39
6/25/2025	46.30	46.85	46.00	46.23	47,580	45.88
6/24/2025	46.05	46.45	45.80	46.24	46,374	45.89
6/23/2025	46.62	46.91	45.89	46.02	32,398	45.67
6/20/2025	47.50	47.73	46.73	46.83	66,234	46.12
6/18/2025	46.69	47.14	46.45	46.90	83,884	46.18
6/17/2025	46.79	47.02	46.48	46.48	33,991	45.77
6/16/2025	46.94	47.66	46.48	46.70	38,044	45.99
6/13/2025	46.66	46.88	46.28	46.73	47,131	46.02
6/12/2025	46.40	46.54	46.22	46.41	19,656	45.70
6/11/2025	46.30	46.36	45.98	46.22	25,974	45.52
6/10/2025	46.10	46.39	45.71	46.19	47,524	45.49
6/09/2025	46.72	46.72	46.00	46.08	38,381	45.38
6/06/2025	46.88	46.88	46.03	46.64	35,802	45.93
6/05/2025	45.93	46.55	45.72	46.10	60,538	45.40
6/04/2025	46.14	46.89	45.21	45.79	38,609	45.09
6/03/2025	46.39	46.89	45.71	46.14	48,289	45.44
6/02/2025	47.00	47.00	45.88	46.44	59,133	45.73
5/30/2025	46.19	46.40	45.50	46.33	37,125	45.62
5/29/2025	45.63	46.20	45.28	46.20	73,780	45.50
5/28/2025	45.98	46.42	45.12	45.33	35,464	44.64
5/27/2025	45.84	46.18	45.40	45.86	38,917	45.16
5/23/2025	45.06	45.98	45.01	45.54	36,699	44.85
5/22/2025	45.50	45.57	44.65	45.41	35,839	44.72
5/21/2025	46.94	47.28	45.82	45.86	41,174	44.81
5/20/2025	46.65	47.32	46.63	46.95	44,855	45.87
5/19/2025	46.91	47.25	46.38	46.62	37,330	45.55
5/16/2025	47.05	47.83	46.61	47.12	33,337	46.04
5/15/2025	47.11	47.79	46.44	47.10	44,293	46.02
5/14/2025	47.09	47.23	46.41	46.92	25,880	45.84
5/13/2025	46.21	47.36	45.97	47.10	34,054	46.02
5/12/2025	46.08	46.34	45.91	45.95	27,826	44.89
5/09/2025	45.36	45.48	45.08	45.21	28,713	44.17
5/08/2025	45.23	45.96	44.98	45.18	45,858	44.14
5/07/2025	44.60	45.59	44.26	44.93	41,754	43.90
5/06/2025	44.30	45.13	44.01	44.34	43,822	43.32
5/05/2025	45.45	45.49	44.15	44.30	53,920	43.28
5/02/2025	45.57	46.05	45.13	45.77	40,186	44.72