ClearBridge Energy Midstream Opportunity Fund Inc
EMO · NYSE
Market closed$52.49$-0.390000 (-0.74%)After hours $52.49 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 1.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 1.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 1.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 1.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 475.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 475.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 475.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 950.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 2.85K |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 1.50K |
| July 21, 2026 | $52.45 | $52.66 | $52.42 | $52.66 | $52.66 | 4.23K |
| July 21, 2026 | $52.45 | $52.45 | $52.45 | $52.45 | $52.45 | 301.00 |
| July 21, 2026 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 830.00 |
| July 21, 2026 | $52.43 | $52.43 | $52.43 | $52.43 | $52.43 | 104.00 |
| July 21, 2026 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 450.00 |
| July 21, 2026 | $52.48 | $52.48 | $52.45 | $52.45 | $52.45 | 1.08K |
| July 21, 2026 | $52.46 | $52.46 | $52.46 | $52.46 | $52.46 | 100.00 |
| July 21, 2026 | $52.50 | $52.50 | $52.46 | $52.46 | $52.46 | 676.00 |
| July 21, 2026 | $52.46 | $52.48 | $52.46 | $52.48 | $52.48 | 867.00 |
| July 21, 2026 | $52.52 | $52.52 | $52.48 | $52.48 | $52.48 | 1.03K |
| July 21, 2026 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 453.00 |
| July 21, 2026 | $52.35 | $52.35 | $52.35 | $52.35 | $52.35 | 311.00 |
| July 21, 2026 | $52.40 | $52.40 | $52.40 | $52.40 | $52.40 | 53.00 |
| July 21, 2026 | $52.34 | $52.34 | $52.34 | $52.34 | $52.34 | 266.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 94.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 1.08K |
| July 21, 2026 | $52.45 | $52.45 | $52.36 | $52.36 | $52.36 | 607.00 |
| July 21, 2026 | $52.59 | $52.59 | $52.45 | $52.45 | $52.45 | 338.00 |
| July 21, 2026 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 269.00 |
| July 21, 2026 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 127.00 |
| July 21, 2026 | $52.66 | $52.66 | $52.66 | $52.66 | $52.66 | 228.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 8.00 |
| July 21, 2026 | $52.68 | $52.68 | $52.68 | $52.68 | $52.68 | 291.00 |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 214.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.50 | $52.50 | $52.50 | 3.58K |
| July 21, 2026 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 1.30K |
| July 21, 2026 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 197.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 54.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | — |
| July 21, 2026 | $52.49 | $52.49 | $52.49 | $52.49 | $52.49 | 292.00 |
| July 21, 2026 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 1.00K |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 6.00 |
| July 21, 2026 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 500.00 |
| July 21, 2026 | $52.56 | $52.56 | $52.56 | $52.56 | $52.56 | 101.00 |
| July 21, 2026 | $52.57 | $52.57 | $52.57 | $52.57 | $52.57 | 197.00 |
| July 21, 2026 | $52.71 | $52.71 | $52.56 | $52.56 | $52.56 | 117.00 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | — |
| July 21, 2026 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | — |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | — |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | — |
| July 21, 2026 | $52.71 | $52.71 | $52.71 | $52.71 | $52.71 | 101.00 |
| July 21, 2026 | $52.71 | $52.71 | $52.71 | $52.71 | $52.71 | 100.00 |
| July 21, 2026 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 100.00 |
| July 21, 2026 | $52.71 | $52.71 | $52.71 | $52.71 | $52.71 | 215.00 |
| July 21, 2026 | $52.53 | $52.53 | $52.53 | $52.53 | $52.53 | 297.67 |
| July 21, 2026 | $52.52 | $52.54 | $52.52 | $52.54 | $52.54 | 14.33 |
| July 21, 2026 | $52.54 | $52.54 | $52.54 | $52.54 | $52.54 | 103.00 |
| July 21, 2026 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 497.00 |
| July 21, 2026 | $52.65 | $52.65 | $52.54 | $52.54 | $52.54 | — |
| July 21, 2026 | $52.55 | $52.55 | $52.55 | $52.55 | $52.55 | 545.00 |
| July 21, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | — |
| July 21, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | — |
| July 21, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | — |
| July 21, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | — |
| July 21, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | — |
| July 21, 2026 | $52.55 | $52.65 | $52.52 | $52.65 | $52.65 | 1.43K |
| July 21, 2026 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | — |
| July 21, 2026 | $52.55 | $52.65 | $52.55 | $52.65 | $52.65 | 21.72K |
| July 21, 2026 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 58.00 |
| July 21, 2026 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | — |
| July 21, 2026 | $52.83 | $52.83 | $52.83 | $52.83 | $52.83 | — |
| July 21, 2026 | $52.63 | $52.88 | $52.63 | $52.88 | $52.88 | 3.30K |
| July 21, 2026 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | — |
| July 21, 2026 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 330.00 |
| July 21, 2026 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 44.00 |
| July 21, 2026 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 500.00 |
| July 21, 2026 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 191.00 |
| July 21, 2026 | $52.52 | $52.52 | $52.52 | $52.52 | $52.52 | 560.00 |
| July 21, 2026 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | — |
| July 21, 2026 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 198.00 |
| July 21, 2026 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 17.00 |
| July 21, 2026 | $52.72 | $52.72 | $52.72 | $52.72 | $52.72 | 14.00 |
| July 21, 2026 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 47.00 |
| July 21, 2026 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | — |
| July 21, 2026 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 380.00 |
| July 21, 2026 | $52.75 | $52.75 | $52.75 | $52.75 | $52.75 | 18.00 |
| July 21, 2026 | $52.77 | $52.77 | $52.77 | $52.77 | $52.77 | 337.00 |
| July 21, 2026 | $52.81 | $52.81 | $52.81 | $52.81 | $52.81 | 100.00 |
| July 21, 2026 | $52.79 | $52.79 | $52.79 | $52.79 | $52.79 | 370.00 |
| July 21, 2026 | $52.66 | $52.66 | $52.61 | $52.62 | $52.62 | 432.20 |
| July 21, 2026 | $52.54 | $52.55 | $52.54 | $52.55 | $52.55 | 744.00 |
| July 21, 2026 | $52.61 | $52.61 | $52.61 | $52.61 | $52.61 | 121.00 |
| July 21, 2026 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 320.00 |
| July 21, 2026 | $52.70 | $52.70 | $52.70 | $52.70 | $52.70 | 100.00 |
| July 21, 2026 | $52.85 | $52.85 | $52.84 | $52.84 | $52.84 | 896.00 |
| July 21, 2026 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 100.00 |