Holen Sie sich die Stockscreener-App
47.85
0.02%
-0.010
Handel nachbörslich:
47.75
-0.10
-0.21%
Clearbridge Energy Midstream Opportunity Fund Inc-Aktien (EMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $48.34 | $47.60 | $0.7358 | 26,374.0 | -0.02% |
| 2025-08-14 | $47.99 | $47.66 | $0.33 | 33,111.0 | +0.25% |
| 2025-08-13 | $47.76 | $47.45 | $0.315 | 31,809.0 | +0.93% |
| 2025-08-12 | $47.97 | $47.01 | $0.9602 | 40,199.0 | +0.15% |
| 2025-08-11 | $47.70 | $47.02 | $0.675 | 43,497.0 | -1.09% |
| 2025-08-08 | $47.97 | $47.37 | $0.60 | 43,256.0 | +0.21% |
| 2025-08-07 | $47.78 | $47.35 | $0.425 | 60,710.0 | +1.40% |
| 2025-08-06 | $47.61 | $46.68 | $0.93 | 64,611.0 | +0.15% |
| 2025-08-05 | $47.96 | $46.26 | $1.70 | 55,516.0 | -1.01% |
| 2025-08-04 | $48.00 | $47.17 | $0.83 | 71,621.0 | -0.15% |
| 2025-08-01 | $48.06 | $46.67 | $1.39 | 70,116.0 | -0.84% |
| 2025-07-31 | $47.93 | $47.31 | $0.62 | 65,283.0 | +1.01% |
| 2025-07-30 | $47.50 | $46.67 | $0.83 | 70,653.0 | +0.13% |
| 2025-07-29 | $47.60 | $46.69 | $0.91 | 70,566.0 | +0.47% |
| 2025-07-28 | $47.19 | $46.22 | $0.97 | 101,214.0 | +1.95% |
| 2025-07-25 | $46.97 | $46.09 | $0.88 | 67,409.0 | -1.18% |
| 2025-07-24 | $47.22 | $46.65 | $0.57 | 74,147.0 | -0.97% |
| 2025-07-23 | $47.30 | $47.15 | $0.15 | 20,094.0 | -0.15% |
| 2025-07-22 | $48.41 | $47.16 | $1.25 | 53,548.0 | -1.38% |
| 2025-07-21 | $49.00 | $47.93 | $1.07 | 72,984.0 | -2.62% |
| 2025-07-18 | $49.30 | $47.30 | $2.00 | 168,106.0 | +4.37% |
| 2025-07-17 | $47.70 | $46.97 | $0.73 | 43,880.0 | +0.11% |
| 2025-07-16 | $47.62 | $46.67 | $0.95 | 38,935.0 | +0.17% |
Clearbridge Energy Midstream Opportunity Fund Inc-Aktien (EMO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Clearbridge Energy Midstream Opportunity Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Clearbridge Energy Midstream Opportunity Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Clearbridge Energy Midstream Opportunity Fund Inc-Aktien (EMO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $48.34 | $46.26 | $2.08 | 567,194.0 | -0.04% |
| 2025-07 | $49.30 | $46.09 | $3.21 | 1,298,424.0 | -0.21% |
| 2025-06 | $47.97 | $45.21 | $2.76 | 920,473.0 | +3.54% |
| 2025-05 | $47.83 | $44.01 | $3.82 | 861,336.0 | +1.62% |
| 2025-04 | $50.62 | $39.65 | $10.97 | 1,161,961.0 | -8.12% |
| 2025-03 | $50.72 | $46.23 | $4.49 | 730,598.0 | +0.51% |
| 2025-02 | $51.00 | $47.46 | $3.54 | 670,195.0 | -0.04% |
| 2025-01 | $51.87 | $46.26 | $5.61 | 1,017,594.0 | +6.12% |
Clearbridge Energy Midstream Opportunity Fund Inc-Aktien (EMO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.73 | $44.00 | $6.73 | 962,755.0 | -9.39% |
| 2024-11 | $50.60 | $42.54 | $8.06 | 925,687.0 | +18.74% |
| 2024-10 | $44.65 | $41.60 | $3.05 | 1,092,556.0 | +0.76% |
| 2024-09 | $42.70 | $39.00 | $3.70 | 843,729.0 | +3.13% |
| 2024-08 | $40.92 | $36.71 | $4.21 | 425,296.0 | +1.92% |
| 2024-07 | $42.50 | $39.67 | $2.83 | 535,207.0 | -2.60% |
| 2024-06 | $43.02 | $39.21 | $3.81 | 675,511.0 | -2.32% |
| 2024-05 | $43.76 | $40.20 | $3.56 | 786,674.0 | +3.97% |
| 2024-04 | $41.99 | $38.54 | $3.45 | 418,475.0 | -0.05% |
| 2024-03 | $40.84 | $37.18 | $3.66 | 337,669.0 | +9.20% |
| 2024-02 | $37.75 | $35.00 | $2.75 | 616,859.0 | +3.62% |
| 2024-01 | $36.54 | $33.71 | $2.83 | 659,239.0 | +2.78% |
Clearbridge Energy Midstream Opportunity Fund Inc-Aktien (EMO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $35.20 | $32.21 | $2.99 | 926,089.0 | +1.22% |
| 2023-11 | $34.63 | $30.93 | $3.70 | 835,381.0 | +10.86% |
| 2023-10 | $32.98 | $29.31 | $3.67 | 766,421.0 | -1.83% |
| 2023-09 | $32.95 | $31.03 | $1.92 | 694,806.0 | +1.02% |
| 2023-08 | $32.41 | $30.72 | $1.69 | 674,123.0 | -2.30% |
| 2023-07 | $32.15 | $29.34 | $2.81 | 475,493.0 | +7.57% |
| 2023-06 | $30.18 | $26.93 | $3.25 | 509,990.0 | +10.55% |
| 2023-05 | $29.11 | $26.42 | $2.69 | 618,772.0 | -4.46% |
| 2023-04 | $29.41 | $27.39 | $2.02 | 363,113.0 | +0.11% |
| 2023-03 | $30.65 | $25.57 | $5.08 | 729,283.0 | -5.55% |
| 2023-02 | $31.85 | $29.24 | $2.61 | 829,711.0 | -3.24% |
| 2023-01 | $31.39 | $27.36 | $4.03 | 1,197,302.0 | +8.04% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):