ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

49.39Last Price

-0.37 (-0.74%)Change

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	50.35	50.53	49.11	49.39	59,494	49.39
1/30/2025	50.03	50.05	48.63	49.76	25,890	49.76
1/29/2025	49.77	49.97	49.30	49.49	31,105	49.49
1/28/2025	49.10	49.53	48.62	49.41	32,211	49.41
1/27/2025	50.10	50.48	46.37	49.05	64,896	49.05
1/24/2025	50.56	51.14	50.47	50.75	45,036	50.75
1/23/2025	51.51	51.55	50.79	51.12	39,765	50.79
1/22/2025	51.65	51.65	50.96	51.07	45,339	50.74
1/21/2025	50.55	51.87	50.55	51.16	68,230	50.83
1/17/2025	50.50	50.74	50.22	50.42	42,036	50.09
1/16/2025	49.31	50.39	49.02	50.26	25,356	49.94
1/15/2025	49.88	50.27	49.52	49.52	32,490	49.20
1/14/2025	48.74	49.63	48.49	49.45	56,409	49.13
1/13/2025	46.86	48.26	46.86	48.11	62,757	47.80
1/10/2025	47.26	47.61	46.68	47.00	33,444	46.70
1/08/2025	47.10	47.92	46.64	47.31	78,309	47.00
1/07/2025	46.98	46.99	46.39	46.95	25,619	46.65
1/06/2025	46.63	47.10	46.51	46.69	82,972	46.39
1/03/2025	46.93	47.16	46.52	46.75	93,654	46.45
1/02/2025	46.75	47.00	46.26	46.72	72,787	46.42
12/31/2024	45.75	0.00	46.54	46.54	0	46.24
12/30/2024	45.81	46.25	45.09	45.75	46,127	45.45
12/27/2024	45.90	46.11	45.36	45.86	22,317	45.56
12/26/2024	46.01	46.03	45.54	45.83	61,049	45.53
12/24/2024	45.61	46.23	45.33	45.90	31,469	45.60
12/23/2024	44.58	45.41	44.58	45.21	51,419	44.92
12/20/2024	44.86	45.37	44.51	45.00	26,782	44.38
12/19/2024	44.59	45.40	44.00	44.26	41,314	43.65
12/18/2024	45.52	46.01	44.21	44.44	40,836	43.83
12/17/2024	46.10	46.10	45.20	45.41	48,779	44.79
12/16/2024	47.16	47.16	45.82	45.98	52,100	45.35
12/13/2024	47.49	47.95	46.93	46.93	18,819	46.29
12/12/2024	47.64	48.00	47.10	47.17	32,158	46.52
12/11/2024	46.53	47.78	46.53	47.61	29,851	46.96
12/10/2024	48.02	48.67	46.55	46.70	56,541	46.06
12/09/2024	49.37	49.49	47.76	47.80	51,065	47.14
12/06/2024	49.37	49.81	48.72	49.06	60,392	48.39
12/05/2024	48.04	49.16	47.89	49.12	70,821	48.45
12/04/2024	49.17	49.19	47.94	47.99	71,738	47.34
12/03/2024	49.80	49.95	48.50	49.17	61,550	48.49
12/02/2024	50.73	50.73	49.04	49.80	87,239	49.12
11/29/2024	50.00	50.60	49.98	50.49	51,174	49.80
11/27/2024	49.21	49.92	49.11	49.80	39,909	49.12
11/26/2024	48.84	49.12	48.63	48.98	31,626	48.31
11/25/2024	49.79	49.80	48.46	48.81	50,978	48.14
11/22/2024	49.22	49.90	49.22	49.79	45,271	49.11
11/21/2024	48.43	49.38	48.24	49.22	53,177	48.54
11/20/2024	48.49	48.87	48.02	48.76	49,510	47.76
11/19/2024	48.48	48.55	48.19	48.49	30,486	47.50
11/18/2024	47.97	48.55	47.84	48.22	59,280	47.24
11/15/2024	46.85	47.91	46.85	47.75	63,346	46.78
11/14/2024	46.76	47.02	46.50	46.94	65,725	45.98
11/13/2024	46.93	47.32	46.54	46.64	30,932	45.69
11/12/2024	47.14	47.40	46.57	46.74	49,166	45.79
11/11/2024	46.40	47.09	46.39	46.81	43,136	45.85
11/08/2024	46.40	46.47	45.77	46.20	25,423	45.26
11/07/2024	46.32	46.64	45.81	46.37	39,582	45.42
11/06/2024	45.00	46.28	44.43	46.20	70,790	45.26
11/05/2024	43.62	44.46	43.62	44.28	45,207	43.38
11/04/2024	42.72	43.62	42.72	43.49	30,618	42.60
11/01/2024	43.15	43.43	42.54	42.72	51,566	41.85