Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

42.18 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 7, 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 10.13 10.13 9.538 9.834 142,253 +0.00(+0.00%)
May 28, 2020 10.02 10.02 9.723 9.834 61,975 -0.15(-1.48%)
May 27, 2020 10.06 10.24 9.723 9.982 110,179 +0.04(+0.37%)
May 26, 2020 10.17 10.28 9.686 9.945 141,129 +0.18(+1.89%)
May 22, 2020 9.834 9.834 9.168 9.760 81,013 +0.07(+0.76%)
May 21, 2020 9.797 9.834 9.261 9.686 99,819 +0.04(+0.38%)
May 20, 2020 9.353 9.908 9.353 9.649 329,110 +0.50(+5.45%)
May 19, 2020 8.790 9.402 8.753 9.150 379,309 +0.36(+4.10%)
May 18, 2020 8.429 8.898 8.429 8.790 116,333 +0.61(+7.49%)
May 15, 2020 7.889 8.249 7.889 8.177 47,663 +0.40(+5.09%)
May 14, 2020 7.565 8.141 7.385 7.781 126,660 +0.00(+0.00%)
May 13, 2020 8.141 8.142 7.457 7.781 72,259 -0.29(-3.57%)
May 12, 2020 8.285 8.573 8.069 8.069 128,421 -0.07(-0.88%)
May 11, 2020 8.429 8.465 7.997 8.141 145,705 -0.29(-3.42%)
May 08, 2020 8.429 8.501 8.105 8.429 75,423 +0.29(+3.54%)
May 07, 2020 8.285 8.573 8.033 8.141 144,933 +0.00(+0.00%)
May 06, 2020 8.718 8.718 8.069 8.141 88,513 -0.50(-5.83%)
May 05, 2020 9.042 9.186 8.537 8.646 113,641 +0.07(+0.84%)
May 04, 2020 8.285 8.573 8.061 8.573 91,025 +0.11(+1.28%)
May 01, 2020 8.718 8.790 8.285 8.465 120,034 -0.43(-4.86%)
Apr 30, 2020 9.546 9.762 8.754 8.898 211,958 -0.32(-3.52%)
Apr 29, 2020 8.682 9.322 8.610 9.222 236,634 +0.94(+11.30%)
Apr 28, 2020 8.213 8.357 7.925 8.285 174,308 +0.32(+4.07%)
Apr 27, 2020 8.213 8.278 7.529 7.961 174,744 +0.14(+1.84%)
Apr 24, 2020 7.637 8.069 7.565 7.817 209,143 +0.32(+4.33%)
Apr 23, 2020 7.133 7.745 7.133 7.493 147,233 +0.50(+7.22%)
Apr 22, 2020 6.952 7.025 6.736 6.988 111,601 +0.36(+5.43%)
Apr 21, 2020 6.124 6.628 6.124 6.628 112,731 +0.14(+2.22%)
Apr 20, 2020 6.592 7.097 5.872 6.484 195,267 -0.29(-4.26%)
Apr 17, 2020 6.124 6.844 6.124 6.772 147,044 +0.50(+8.05%)
Apr 16, 2020 6.232 6.304 6.052 6.268 126,732 -0.07(-1.14%)
Apr 15, 2020 6.268 6.340 5.800 6.340 244,070 -0.04(-0.56%)
Apr 14, 2020 6.052 6.484 6.052 6.376 125,116 +0.36(+5.99%)
Apr 13, 2020 6.412 6.700 5.980 6.016 420,178 -0.25(-4.02%)
Apr 09, 2020 6.376 7.025 5.800 6.268 255,280 +0.32(+5.45%)
Apr 08, 2020 5.584 6.124 5.584 5.944 125,148 +0.32(+5.77%)
Apr 07, 2020 5.980 6.268 5.439 5.620 212,410 +0.14(+2.63%)
Apr 06, 2020 5.151 5.879 5.151 5.476 192,585 +0.07(+1.33%)
Apr 03, 2020 5.584 5.847 5.043 5.403 235,598 +0.11(+2.04%)
Apr 02, 2020 5.079 6.124 4.863 5.295 297,796 +0.65(+13.95%)
Apr 01, 2020 4.215 4.935 3.890 4.647 192,896 -0.04(-0.77%)
Mar 31, 2020 4.359 4.863 4.298 4.683 222,841 +0.40(+9.24%)
Mar 30, 2020 4.539 4.575 3.999 4.287 174,465 -0.43(-9.16%)
Mar 27, 2020 4.935 5.043 4.323 4.719 170,918 -0.76(-13.82%)
Mar 26, 2020 5.620 5.692 4.719 5.476 386,435 +0.25(+4.83%)
Mar 25, 2020 4.503 5.367 4.143 5.223 228,876 +0.79(+17.89%)
Mar 24, 2020 4.431 4.683 4.071 4.431 254,650 +0.54(+13.89%)
Mar 23, 2020 4.143 4.179 3.494 3.890 499,973 -0.04(-0.92%)
Mar 20, 2020 3.422 4.791 2.962 3.927 995,221 +1.04(+36.25%)
Mar 19, 2020 2.954 3.242 2.558 2.882 545,054 +0.30(+11.68%)
Mar 18, 2020 4.863 4.899 2.558 2.580 332,472 -2.72(-51.27%)
Mar 17, 2020 6.700 6.844 5.295 5.295 284,395 -1.51(-22.22%)
Mar 16, 2020 7.817 7.817 6.700 6.808 293,800 -1.87(-21.58%)
Mar 13, 2020 8.537 8.682 7.709 8.682 273,879 +1.04(+13.68%)
Mar 12, 2020 9.690 9.834 7.637 7.637 477,505 -3.28(-30.03%)
Mar 11, 2020 11.31 11.64 10.81 10.91 656,551 -0.94(-7.90%)
Mar 10, 2020 13.65 13.65 8.682 11.85 1,025,914 -0.83(-6.53%)
Mar 09, 2020 16.39 16.39 12.28 12.68 509,630 -7.42(-36.92%)
Mar 06, 2020 21.33 21.33 19.88 20.10 295,837 -1.84(-8.37%)
Mar 05, 2020 22.55 22.55 21.61 21.94 212,741 -0.83(-3.64%)
Mar 04, 2020 23.20 23.27 22.51 22.77 176,485 +0.18(+0.80%)
Mar 03, 2020 23.85 24.35 22.19 22.59 361,204 -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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.