Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearBridge Energy MLP Opportunity Fund Inc. (NY: EMO )

42.20 +1.18 (+2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.12 10.12 9.525 9.821 142,444 +0.00(+0.00%)
May 28, 2020 10.01 10.01 9.710 9.821 62,058 -0.15(-1.48%)
May 27, 2020 10.04 10.23 9.710 9.968 110,326 +0.04(+0.37%)
May 26, 2020 10.15 10.26 9.673 9.931 141,318 +0.18(+1.89%)
May 22, 2020 9.821 9.821 9.156 9.747 81,121 +0.07(+0.76%)
May 21, 2020 9.784 9.821 9.248 9.673 99,953 +0.04(+0.38%)
May 20, 2020 9.341 9.894 9.341 9.636 329,551 +0.50(+5.45%)
May 19, 2020 8.778 9.389 8.742 9.138 379,817 +0.36(+4.10%)
May 18, 2020 8.418 8.886 8.418 8.778 116,489 +0.61(+7.49%)
May 15, 2020 7.879 8.238 7.879 8.166 47,727 +0.40(+5.09%)
May 14, 2020 7.555 8.130 7.375 7.771 126,830 +0.00(+0.00%)
May 13, 2020 8.130 8.131 7.447 7.771 72,356 -0.29(-3.57%)
May 12, 2020 8.274 8.562 8.058 8.058 128,593 -0.07(-0.88%)
May 11, 2020 8.418 8.454 7.986 8.130 145,900 -0.29(-3.42%)
May 08, 2020 8.418 8.490 8.094 8.418 75,524 +0.29(+3.54%)
May 07, 2020 8.274 8.562 8.022 8.130 145,128 +0.00(+0.00%)
May 06, 2020 8.706 8.706 8.058 8.130 88,632 -0.50(-5.83%)
May 05, 2020 9.030 9.174 8.526 8.634 113,793 +0.07(+0.84%)
May 04, 2020 8.274 8.562 8.050 8.562 91,147 +0.11(+1.28%)
May 01, 2020 8.706 8.778 8.274 8.454 120,194 -0.43(-4.86%)
Apr 30, 2020 9.533 9.749 8.742 8.886 212,242 -0.32(-3.52%)
Apr 29, 2020 8.670 9.310 8.598 9.210 236,952 +0.94(+11.30%)
Apr 28, 2020 8.202 8.346 7.914 8.274 174,541 +0.32(+4.07%)
Apr 27, 2020 8.202 8.267 7.519 7.950 174,978 +0.14(+1.84%)
Apr 24, 2020 7.627 8.058 7.555 7.807 209,423 +0.32(+4.33%)
Apr 23, 2020 7.123 7.735 7.123 7.483 147,430 +0.50(+7.22%)
Apr 22, 2020 6.943 7.015 6.727 6.979 111,751 +0.36(+5.43%)
Apr 21, 2020 6.116 6.619 6.116 6.619 112,882 +0.14(+2.22%)
Apr 20, 2020 6.583 7.087 5.864 6.475 195,528 -0.29(-4.26%)
Apr 17, 2020 6.116 6.835 6.116 6.763 147,241 +0.50(+8.05%)
Apr 16, 2020 6.224 6.296 6.044 6.260 126,902 -0.07(-1.14%)
Apr 15, 2020 6.260 6.332 5.792 6.332 244,397 -0.04(-0.56%)
Apr 14, 2020 6.044 6.475 6.044 6.368 125,284 +0.36(+5.99%)
Apr 13, 2020 6.404 6.691 5.972 6.008 420,741 -0.25(-4.02%)
Apr 09, 2020 6.368 7.015 5.792 6.260 255,622 +0.32(+5.45%)
Apr 08, 2020 5.576 6.116 5.576 5.936 125,316 +0.32(+5.77%)
Apr 07, 2020 5.972 6.260 5.432 5.612 212,695 +0.14(+2.63%)
Apr 06, 2020 5.144 5.871 5.144 5.468 192,843 +0.07(+1.33%)
Apr 03, 2020 5.576 5.839 5.036 5.396 235,914 +0.11(+2.04%)
Apr 02, 2020 5.072 6.116 4.857 5.288 298,195 +0.65(+13.95%)
Apr 01, 2020 4.209 4.929 3.885 4.641 193,154 -0.04(-0.77%)
Mar 31, 2020 4.353 4.857 4.293 4.677 223,139 +0.40(+9.24%)
Mar 30, 2020 4.533 4.569 3.993 4.281 174,699 -0.43(-9.16%)
Mar 27, 2020 4.929 5.036 4.317 4.713 171,147 -0.76(-13.82%)
Mar 26, 2020 5.612 5.684 4.713 5.468 386,953 +0.25(+4.83%)
Mar 25, 2020 4.497 5.360 4.137 5.216 229,183 +0.79(+17.89%)
Mar 24, 2020 4.425 4.677 4.065 4.425 254,991 +0.54(+13.89%)
Mar 23, 2020 4.137 4.173 3.490 3.885 500,642 -0.04(-0.92%)
Mar 20, 2020 3.418 4.785 2.958 3.921 996,555 +1.04(+36.25%)
Mar 19, 2020 2.950 3.238 2.554 2.878 545,785 +0.30(+11.69%)
Mar 18, 2020 4.857 4.893 2.554 2.577 332,918 -2.71(-51.27%)
Mar 17, 2020 6.691 6.835 5.288 5.288 284,776 -1.51(-22.22%)
Mar 16, 2020 7.807 7.807 6.691 6.799 294,194 -1.87(-21.58%)
Mar 13, 2020 8.526 8.670 7.699 8.670 274,246 +1.04(+13.68%)
Mar 12, 2020 9.677 9.821 7.627 7.627 478,145 -3.27(-30.03%)
Mar 11, 2020 11.30 11.62 10.79 10.90 657,431 -0.94(-7.90%)
Mar 10, 2020 13.63 13.63 8.670 11.84 1,027,289 -0.83(-6.53%)
Mar 09, 2020 16.37 16.37 12.27 12.66 510,313 -7.41(-36.92%)
Mar 06, 2020 21.30 21.30 19.86 20.07 296,234 -1.83(-8.37%)
Mar 05, 2020 22.52 22.52 21.59 21.91 213,026 -0.83(-3.64%)
Mar 04, 2020 23.17 23.24 22.48 22.74 176,722 +0.18(+0.80%)
Mar 03, 2020 23.82 24.32 22.16 22.56 361,688 -1.04(-4.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.