Italia markets open in 31 minutes

ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,46-0,13 (-0,32%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202440,5040,7340,3440,4640,4638.600
30 apr 202441,1941,3140,5440,5940,5916.300
29 apr 202441,1741,5241,1141,4241,4220.400
26 apr 202441,3141,5241,1041,3741,3716.600
25 apr 202440,8741,4140,7941,3041,305.300
24 apr 202441,0541,2540,7341,1641,1616.700
23 apr 202440,7041,2140,6841,0741,077.100
22 apr 202440,4840,8740,3540,7040,7018.400
19 apr 202439,5340,6539,3640,3240,3233.900
18 apr 202438,9839,7138,9839,5139,5121.000
17 apr 202438,7239,2338,6139,0239,0228.600
16 apr 202438,9439,1838,5438,7838,7817.000
15 apr 202439,9640,1539,0339,0939,0923.900
12 apr 202440,6141,0739,8039,9239,9221.100
11 apr 202440,8341,4040,4540,6140,619.300
10 apr 202440,9841,0740,5540,8040,8012.200
09 apr 202441,4541,6141,1441,2241,2219.300
08 apr 202441,3041,9941,3041,4841,4825.600
05 apr 202441,3441,3740,7241,3241,3214.100
04 apr 202441,7441,9041,2241,3841,3828.600
03 apr 202440,8741,5640,8541,3741,3713.800
02 apr 202440,6540,9040,6340,7640,7636.200
01 apr 202440,7440,8640,5940,6340,6314.900
28 mar 202440,1140,8440,1140,6140,6124.000
27 mar 202440,0340,0339,7939,9639,9615.700
26 mar 202439,9339,9639,6539,9039,9015.800
25 mar 202439,7040,1739,7039,9939,9912.100
22 mar 202439,9039,9639,6639,7039,7017.600
21 mar 202439,5139,9939,4139,9039,9019.700
20 mar 202439,3339,8339,3339,6139,6114.700
19 mar 202439,0539,3839,0139,3339,3326.600
18 mar 202438,8939,0138,7538,9138,9120.000
15 mar 202438,1938,8238,1938,7538,7517.400
14 mar 202438,9738,9738,1738,2038,2016.500
13 mar 202438,9839,2738,9539,0239,029.400
12 mar 202438,4738,8238,4738,7638,7621.700
11 mar 202438,2638,6038,2638,5738,577.900
08 mar 202438,8438,8438,3638,3638,3619.400
07 mar 202438,8238,9238,6738,6738,6713.800
06 mar 202438,6938,9338,5638,8238,8215.900
05 mar 202437,9438,3637,9438,2938,2914.000
04 mar 202437,5737,9937,2237,7937,7920.700
01 mar 202437,1837,8737,1837,6637,6614.900
29 feb 202436,9637,4436,9637,1937,1944.800
28 feb 202437,4337,6336,8936,9436,9433.100
27 feb 202437,5337,7537,4937,5437,5417.800
26 feb 202437,2737,6537,2037,5437,5433.500
23 feb 202437,2337,5637,2237,3037,3029.000
22 feb 202436,7037,4936,7037,3737,3730.900
21 feb 202436,3437,0636,1636,7936,7949.800
21 feb 20240.67 Dividendo
20 feb 202436,5436,9836,5436,9036,2337.400
16 feb 202436,2036,7236,2036,5735,9178.100
15 feb 202435,4336,3535,4336,2035,5455.400
14 feb 202435,5835,8135,3835,5534,9015.300
13 feb 202435,9035,9035,4735,4834,8416.600
12 feb 202435,4836,0635,3735,9435,2917.200
09 feb 202435,1635,3135,1635,2334,5911.900
08 feb 202435,0035,2835,0035,2334,5914.700
07 feb 202435,0235,1635,0035,0034,3623.100
06 feb 202435,1035,3835,0035,0234,3820.100
05 feb 202435,1535,4735,0535,2134,5733.500
02 feb 202435,9035,9035,4335,4334,7920.800
01 feb 202435,7836,4935,7335,9335,2833.900
31 gen 202436,1436,5435,7235,8935,2436.100
30 gen 202435,7236,0935,6036,0935,4337.900
29 gen 202435,7635,9735,5735,9435,2976.400
26 gen 202435,6535,8435,5035,8135,1682.200
25 gen 202434,9935,6534,8435,6034,9525.300
24 gen 202434,6535,1134,5634,9734,3425.100
23 gen 202434,3934,6534,3934,5033,879.900
22 gen 202434,1434,6334,1434,4633,8334.600
19 gen 202433,8834,2133,8633,9533,3318.200
18 gen 202434,4634,4633,7134,0433,4226.600
17 gen 202434,5834,7734,2534,4433,8122.800
16 gen 202434,7335,0034,7334,8434,2120.900
12 gen 202435,0035,1134,6934,9134,2815.200
11 gen 202434,8535,0934,5534,6534,0222.400
10 gen 202434,7035,0534,5934,9334,3021.300
09 gen 202434,6834,7334,4234,5833,9522.100
08 gen 202434,4934,6934,4634,5633,9316.400
05 gen 202434,9435,1534,7034,7034,0715.100
04 gen 202435,2335,2334,8734,8734,2462.800
03 gen 202435,1135,1534,8535,0834,4440.200
02 gen 202435,0035,0334,7634,8734,2427.700
29 dic 202334,9035,0034,6934,9234,2915.100
28 dic 202334,8635,0634,5634,9734,3436.800
27 dic 202335,0035,2034,6534,7234,0944.900
26 dic 202334,7135,2034,6935,0434,40176.800
22 dic 202333,4233,8433,0233,0932,4911.400
21 dic 202333,4033,7933,1533,2532,6525.700
20 dic 202333,9434,0033,4033,4032,7913.100
19 dic 202333,1433,9832,9633,6733,0638.400
18 dic 202333,4833,5132,9633,0232,4211.300
15 dic 202333,4433,5433,1033,3532,7418.300
14 dic 202333,2633,7233,0533,3632,7535.300
13 dic 202332,3733,2032,2133,1132,5126.800
12 dic 202333,1133,1332,4632,4731,889.700
11 dic 202333,8733,8733,1533,3632,7515.200
08 dic 202333,8834,1732,9233,7333,12130.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...