Clrbrdg Ener Op Shs  $24.36

down -0.36


30/7/2014 03:59 PM  |  NYSE : EMO  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMO historical data

Date Open High Low Close Volume
7/29/201424.9024.9524.7024.7257,656
7/28/201425.1225.1224.8324.8576,040
7/25/201425.2425.2425.0425.1245,076
7/24/201425.3925.3925.1525.2448,963
7/23/201425.2525.4325.1525.3260,836
7/22/201425.0725.1625.0225.1448,210
7/21/201424.9824.9924.8624.9950,885
7/18/201424.9725.0724.9025.0043,903
7/17/201424.9625.0624.8524.9275,889
7/16/201424.8824.9824.8424.9083,991
7/15/201424.8524.8924.7324.8470,719
7/14/201424.8424.9424.7824.8749,161
7/11/201424.8424.8424.6624.8051,405
7/10/201424.8624.8624.7124.7974,767
7/9/201424.7824.9724.6824.97107,873
7/8/201425.0225.0224.6624.8595,049
7/7/201425.1425.1424.7224.9479,881
7/3/201425.2825.4025.0225.0760,270
7/2/201425.4725.5125.3125.3577,926
7/1/201425.5325.5625.3925.4798,296
6/30/201425.3825.4325.2925.4059,553
6/27/201425.3425.4025.3025.4043,498
6/26/201425.2825.3525.1425.3563,732
6/25/201425.0325.1724.9925.1735,208
6/24/201425.0725.1524.9225.0159,430
6/23/201425.1325.1324.9524.9591,679
6/20/201424.8024.8924.7424.8581,317
6/19/201424.6524.7424.5624.7439,957
6/18/201424.6724.7124.5224.6484,346
6/17/201424.5624.6224.5424.6254,552
6/16/201424.5524.6224.4324.5645,301
6/13/201424.5924.6224.4624.5250,098
6/12/201424.5724.5924.4324.4986,053
6/11/201424.5324.5524.4524.5174,905
6/10/201424.4724.5224.4024.5077,303
6/9/201424.4324.4524.3924.4467,299
6/6/201424.3524.4524.3524.4355,731
6/5/201424.3324.3924.2524.3445,968
6/4/201424.2824.3424.1624.3466,680
6/3/201424.2724.3424.2024.2573,341
6/2/201424.2224.3024.1824.2860,604
5/30/201424.1724.1924.0824.1797,418
5/29/201424.0824.1524.0024.15111,976
5/28/201423.7923.9623.7823.96123,542
5/27/201423.9423.9623.7023.7465,595
5/23/201423.9423.9923.7823.8864,802
5/22/201423.7623.8923.7323.8961,423
5/21/201423.7323.8323.6423.7069,467
5/20/201424.0424.0423.9123.9863,428
5/19/201423.9824.0323.9123.99117,318
5/16/201423.7324.0623.7123.89159,395
5/15/201423.8423.8423.6223.64102,488
5/14/201423.7723.8023.7423.7756,606
5/13/201423.8123.8123.6623.7669,090
5/12/201423.6923.7723.6423.7652,467
5/9/201423.7423.7423.5223.6249,858
5/8/201423.8023.8623.6223.70111,169
5/7/201423.6423.8123.6023.8161,454
5/6/201423.6123.6223.5223.5856,812
5/5/201423.4723.5723.4323.57102,180
5/2/201423.6423.6523.4623.5359,369
5/1/201423.5023.6623.5023.5732,974
4/30/201423.5423.5723.4823.5147,161
4/29/201423.3523.4923.3223.4943,769
4/28/201423.3223.3623.2323.3660,322
4/25/201423.2923.2923.1323.2451,915
4/24/201423.3323.3523.2423.3162,756
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
Trading Center