ClearBridge Energy MLP Opps Ord $23.26

down 0.00


23/4/2014 06:40 PM  |  NYSE : EMO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMO historical data

Date Open High Low Close Volume
4/23/201423.2023.2823.1723.2658,328
4/22/201423.1623.2723.1623.2263,001
4/21/201423.0123.1823.0123.1352,369
4/17/201423.0623.0822.9023.0838,980
4/16/201422.8923.0022.8123.0060,708
4/15/201422.8122.8722.7122.8042,162
4/14/201422.8422.9122.7322.8183,387
4/11/201422.4922.7822.4922.7560,856
4/10/201422.8022.8322.5422.6161,842
4/9/201422.8222.8422.7222.8068,608
4/8/201422.6022.7522.5622.7349,049
4/7/201422.7622.7622.4622.5866,922
4/4/201422.9022.9222.6622.7183,709
4/3/201422.7922.7922.6022.7276,891
4/2/201422.7222.7322.5822.7349,964
4/1/201422.5822.6922.4922.6965,739
3/31/201422.4922.5022.4222.5057,525
3/28/201422.1822.3922.1522.3973,051
3/27/201422.0422.1421.8922.1456,365
3/26/201422.0922.2121.9521.9885,105
3/25/201422.1222.1221.9622.1158,646
3/24/201422.2422.2721.9622.0365,130
3/21/201422.3122.3122.1322.1859,095
3/20/201422.1722.1722.0822.1767,574
3/19/201422.3922.3922.1622.2178,162
3/18/201422.3122.4322.3122.3553,344
3/17/201422.1422.2722.1422.2390,672
3/14/201422.1122.3022.0622.08131,376
3/13/201422.4822.5022.0322.1581,663
3/12/201422.3622.4322.3222.4042,160
3/11/201422.4622.4722.3322.4372,518
3/10/201422.4522.4922.3022.4068,349
3/7/201422.7422.7422.4222.4646,974
3/6/201422.7522.7522.6422.6837,916
3/5/201422.7122.7222.5822.7231,066
3/4/201422.6522.6822.5522.6857,901
3/3/201422.3622.6222.3222.5667,477
2/28/201422.5822.6222.3522.4689,804
2/27/201422.5122.6422.4222.5071,294
2/26/201422.2622.4522.1422.44113,016
2/25/201422.2522.3122.0222.20140,996
2/24/201422.4722.4722.1822.2163,983
2/21/201422.6422.6422.4822.5245,235
2/20/201422.6122.6322.5022.5373,687
2/19/201422.7122.7122.5322.5575,955
2/18/201423.2423.2422.9923.0053,716
2/14/201422.9523.2222.9523.22239,072
2/13/201422.8823.1822.8623.0273,275
2/12/201422.8923.0622.8922.9762,908
2/11/201422.7722.9722.7222.9753,306
2/10/201422.8422.8422.5822.7869,911
2/7/201422.6522.7822.5122.76109,327
2/6/201422.5822.6822.5122.6348,549
2/5/201422.5622.5622.3722.4964,425
2/4/201422.5922.5922.4222.5560,749
2/3/201422.7022.7322.3222.4752,463
1/31/201422.5022.7222.3522.7054,310
1/30/201422.5822.6222.4522.5961,836
1/29/201422.7222.7222.3322.3956,928
1/28/201422.6822.7322.5822.7239,024
1/27/201422.8522.8822.3322.5563,326
1/24/201422.9222.9222.5722.7031,958
1/23/201422.8822.9222.7622.8850,226
1/22/201422.7722.8722.6222.8465,386
1/21/201422.4922.7922.4722.7084,659
1/17/201422.3822.4822.3822.4843,719
1/16/201422.2322.3522.1622.3158,126
1/15/201422.0822.2221.9922.1394,353
1/14/201422.3522.3522.0422.11112,055
1/13/201422.4722.5522.1622.2576,867
1/10/201422.5222.5222.1622.2961,253
1/9/201422.5422.5422.3122.4245,108
1/8/201422.5522.5522.3222.4679,574
1/7/201422.9523.0022.4722.62145,581
1/6/201422.9222.9622.7022.8270,868
1/3/201423.0923.0922.5522.7350,535
1/2/201423.1923.2322.7322.8953,304
12/31/201323.0823.2522.7823.1864,223
12/30/201322.8222.8822.7522.8837,988
12/27/201322.5222.7722.4522.7249,078
12/26/201323.1423.1422.5422.5661,976
12/24/201323.0123.1022.8022.9937,171
12/23/201322.6722.7822.5022.7883,704
12/20/201322.1122.2221.9322.2155,614
12/19/201321.9122.0121.6822.0178,826
12/18/201321.6821.8021.5221.75102,542
12/17/201321.7821.7821.4421.6678,753
12/16/201321.7121.7121.5321.6665,394
12/13/201321.5721.6721.4021.5672,757
12/12/201321.5821.7021.4821.5756,212
12/11/201321.7621.7721.5921.68108,265
12/10/201321.4121.6421.3421.5791,644
12/9/201321.8621.8621.3521.4694,013
12/6/201322.0722.1321.6921.7865,820
12/5/201322.3022.3221.8121.8563,463
12/4/201322.5022.5022.1122.2366,490
12/3/201322.7022.7022.3622.4761,000
12/2/201322.9122.9122.5622.6531,149
11/29/201322.9523.0222.8223.0243,211
11/27/201322.5922.8022.4722.8058,004
Trading Center