XNYS
Datos históricos de ClearBridge Energy Midstream Opportunity Fund Inc
ClearBridge Energy Midstream Opportunity Fund Inc · EMO
$51.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:45 UTC
- Variación en el periodo
- +21.22%
- Máximo
- US$56.33
- 10 de septiembre de 2026
- Mínimo
- US$41.54
- 7 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.75 | 51.98 | 50.62 | 51.19 | +0.85% | 35,999.62 |
| 8 oct 2026 | 50.88 | 51.22 | 50.26 | 50.76 | +0.83% | 38,603.047 |
| 7 oct 2026 | 50.92 | 50.93 | 50.03 | 50.34 | −1.39% | 26,053.424 |
| 6 oct 2026 | 50.01 | 51.34 | 50.01 | 51.05 | +1.51% | 34,861.654 |
| 5 oct 2026 | 50.04 | 50.59 | 49.89 | 50.29 | −0.04% | 62,998.315 |
| 2 oct 2026 | 49.55 | 50.31 | 49.55 | 50.31 | +0.74% | 50,387.327 |
| 1 oct 2026 | 50.01 | 51.00 | 49.50 | 49.94 | −0.36% | 52,500.091 |
| 30 sep 2026 | 51.55 | 52.46 | 49.90 | 50.12 | −1.40% | 60,760.94 |
| 29 sep 2026 | 51.65 | 52.60 | 50.13 | 50.83 | −0.84% | 40,005.564 |
| 28 sep 2026 | 51.56 | 52.82 | 51.00 | 51.26 | −0.25% | 34,362.429 |
| 25 sep 2026 | 52.23 | 52.23 | 51.00 | 51.39 | −1.31% | 34,322.515 |
| 24 sep 2026 | 52.82 | 53.43 | 51.85 | 52.07 | −1.53% | 32,971.265 |
| 23 sep 2026 | 53.27 | 53.89 | 52.08 | 52.88 | −1.03% | 30,666.478 |
| 22 sep 2026 | 53.94 | 54.33 | 53.32 | 53.43 | −0.63% | 39,383.743 |
| 21 sep 2026 | 53.94 | 54.33 | 53.45 | 53.77 | −0.15% | 18,622.491 |
| 18 sep 2026 | 53.15 | 54.50 | 53.15 | 53.85 | +1.03% | 21,723.965 |
| 17 sep 2026 | 53.50 | 54.13 | 53.04 | 53.30 | −0.26% | 36,954.673 |
| 16 sep 2026 | 54.68 | 55.73 | 53.44 | 53.44 | −2.27% | 54,469.561 |
| 15 sep 2026 | 54.75 | 55.16 | 54.54 | 54.68 | +0.13% | 44,529.02 |
| 14 sep 2026 | 55.21 | 55.31 | 54.45 | 54.61 | −0.76% | 23,589.001 |
| 11 sep 2026 | 55.52 | 55.75 | 54.70 | 55.03 | +0.15% | 49,095.06 |
| 10 sep 2026 | 55.40 | 56.33 | 54.89 | 54.95 | −0.49% | 80,540.892 |
| 9 sep 2026 | 54.71 | 55.89 | 54.63 | 55.22 | +1.02% | 29,281.652 |
| 8 sep 2026 | 55.00 | 55.00 | 54.09 | 54.66 | +0.70% | 28,202.153 |
| 4 sep 2026 | 54.70 | 55.62 | 53.59 | 54.28 | −1.67% | 41,787.938 |
| 3 sep 2026 | 55.32 | 56.15 | 55.02 | 55.20 | −0.49% | 34,204.748 |
| 2 sep 2026 | 56.19 | 56.19 | 55.00 | 55.47 | −0.72% | 35,874.653 |
| 1 sep 2026 | 54.69 | 56.17 | 54.28 | 55.87 | +1.99% | 96,871.708 |
| 31 ago 2026 | 55.50 | 55.69 | 54.42 | 54.78 | −0.83% | 49,955.229 |
| 28 ago 2026 | 54.77 | 55.24 | 54.33 | 55.24 | +0.86% | 37,996.557 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.