ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock (EMO)

Last Price52.30

Change-1.00 (-1.88%)

NYSE · Last Trade: Nov 3rd, 9:46 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For ClearBridge Energy Midstream Opportunity Fund Inc. Common Stock (EMO)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	52.94	52.94	52.13	52.30	31,703	52.30
11/02/2026	54.23	54.23	52.54	53.30	44,784	53.30
10/30/2026	54.97	54.97	53.65	54.28	53,052	54.28
10/29/2026	52.48	53.97	52.24	53.97	34,719	53.97
10/28/2026	52.49	52.63	51.65	52.25	38,086	52.25
10/27/2026	52.15	52.43	51.76	51.92	29,453	51.92
10/26/2026	51.63	52.72	51.63	52.14	20,080	52.14
10/23/2026	51.48	52.24	51.10	51.72	18,287	51.72
10/22/2026	51.89	52.09	51.10	51.43	45,832	51.02
10/21/2026	51.64	52.30	51.32	51.63	31,980	51.22
10/20/2026	51.64	51.93	51.00	51.31	26,533	50.90
10/19/2026	50.70	51.69	50.51	51.00	40,203	50.59
10/16/2026	49.84	50.73	49.84	50.73	39,811	50.33
10/15/2026	50.55	50.55	49.65	49.67	44,183	49.27
10/14/2026	51.52	51.95	50.20	50.26	41,386	49.86
10/13/2026	51.80	51.98	51.07	51.31	40,579	50.90
10/12/2026	51.26	52.00	51.25	51.47	22,940	51.06
10/09/2026	50.75	51.98	50.62	51.19	36,002	50.78
10/08/2026	50.88	51.22	50.26	50.76	38,603	50.36
10/07/2026	50.92	50.93	50.03	50.34	26,055	49.94
10/06/2026	50.01	51.34	50.01	51.05	34,858	50.64
10/05/2026	50.04	50.59	49.89	50.29	62,996	49.89
10/02/2026	49.55	50.31	49.55	50.31	50,388	49.91
10/01/2026	50.01	50.99	49.50	49.94	52,497	49.54
9/30/2026	51.55	52.45	49.90	50.12	60,759	49.72
9/29/2026	51.65	52.60	50.13	50.83	39,997	50.42
9/28/2026	51.56	52.82	51.00	51.26	34,357	50.85
9/25/2026	52.23	52.23	51.00	51.39	34,323	50.98
9/24/2026	52.82	53.43	51.85	52.07	32,970	51.65
9/23/2026	53.27	53.89	52.08	52.88	30,664	52.46
9/22/2026	53.94	54.33	53.32	53.43	39,382	52.60
9/21/2026	53.94	54.33	53.45	53.77	18,620	52.93
9/18/2026	53.15	54.50	53.15	53.85	21,724	53.01
9/17/2026	53.50	54.13	53.04	53.30	36,955	52.47
9/16/2026	54.68	55.73	53.44	53.44	54,468	52.61
9/15/2026	54.75	55.16	54.54	54.68	44,528	53.83
9/14/2026	55.21	55.31	54.45	54.61	23,584	53.76
9/11/2026	55.52	55.75	54.70	55.03	49,095	54.17
9/10/2026	55.40	56.33	54.89	54.95	80,538	54.09
9/09/2026	54.71	55.89	54.63	55.22	29,279	54.36
9/08/2026	55.00	55.00	54.09	54.66	28,200	53.81
9/04/2026	54.70	55.62	53.59	54.28	41,788	53.43
9/03/2026	55.32	56.15	55.02	55.20	34,204	54.34
9/02/2026	56.19	56.19	54.99	55.47	35,873	54.61
9/01/2026	54.69	56.17	54.27	55.87	96,870	55.00
8/31/2026	55.50	55.69	54.42	54.78	49,951	53.93
8/28/2026	54.77	55.24	54.33	55.24	37,997	54.38
8/27/2026	54.93	55.17	54.33	54.77	45,863	53.92
8/26/2026	53.52	55.08	53.52	54.93	44,615	54.07
8/25/2026	54.16	54.44	53.65	54.04	30,618	53.20
8/24/2026	54.08	54.54	53.64	54.15	31,400	53.31
8/21/2026	54.91	54.93	54.35	54.56	38,252	53.36
8/20/2026	54.42	54.79	54.33	54.60	39,443	53.39
8/19/2026	54.61	54.61	54.20	54.37	33,413	53.17
8/18/2026	53.90	54.49	53.90	54.42	43,730	53.22
8/17/2026	53.50	54.09	53.42	53.88	47,800	52.69
8/14/2026	53.23	53.50	53.05	53.36	27,788	52.18
8/13/2026	52.84	53.19	52.83	52.98	22,727	51.81
8/12/2026	52.42	53.00	52.40	52.84	25,658	51.67
8/11/2026	51.99	52.93	51.98	52.19	18,650	51.04
8/10/2026	51.01	52.26	51.01	51.85	35,918	50.71
8/07/2026	51.91	51.91	50.99	51.00	31,963	49.87
8/06/2026	50.32	51.65	50.32	51.16	35,216	50.03
8/05/2026	51.39	51.91	50.17	50.29	52,408	49.18
8/04/2026	51.18	51.88	50.49	51.09	42,683	49.96