ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

47.58Last Price

-0.56 (-1.17%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	49.01	49.49	47.58	48.14	47,762	48.14
3/03/2025	50.01	50.11	48.60	49.04	65,184	49.04
2/28/2025	49.08	49.37	48.48	49.37	38,646	49.37
2/27/2025	48.74	48.93	47.88	48.26	27,229	48.26
2/26/2025	48.13	48.73	47.81	48.14	24,327	48.14
2/25/2025	48.97	48.97	47.46	48.10	41,908	48.10
2/24/2025	49.32	49.32	48.36	48.66	40,638	48.66
2/21/2025	49.75	50.33	48.65	48.96	51,326	48.96
2/20/2025	50.06	50.93	49.35	50.48	35,668	50.15
2/19/2025	50.99	50.99	49.81	50.06	29,732	49.73
2/18/2025	49.58	50.48	49.31	50.44	49,632	50.11
2/14/2025	49.99	50.46	49.28	49.50	22,807	49.18
2/13/2025	49.06	49.70	48.51	49.61	25,148	49.29
2/12/2025	48.73	49.47	48.30	48.46	29,061	48.14
2/11/2025	50.09	50.09	48.65	48.82	53,075	48.50
2/10/2025	49.18	50.11	49.18	49.81	36,093	49.48
2/07/2025	49.50	49.65	49.01	49.18	34,833	48.86
2/06/2025	51.00	51.00	49.31	49.46	38,630	49.14
2/05/2025	49.77	50.64	49.73	50.57	26,243	50.24
2/04/2025	50.30	50.30	49.16	49.84	31,239	49.51
2/03/2025	49.19	50.10	48.86	50.06	34,197	49.73
1/31/2025	50.35	50.53	49.11	49.39	59,494	49.07
1/30/2025	50.03	50.05	48.63	49.76	25,890	49.43
1/29/2025	49.77	49.97	49.30	49.49	31,105	49.17
1/28/2025	49.10	49.53	48.62	49.41	32,211	49.09
1/27/2025	50.10	50.48	46.37	49.05	64,896	48.73
1/24/2025	50.56	51.14	50.47	50.75	45,036	50.42
1/23/2025	51.51	51.55	50.79	51.12	39,765	50.46
1/22/2025	51.65	51.65	50.96	51.07	45,339	50.41
1/21/2025	50.55	51.87	50.55	51.16	68,230	50.50
1/17/2025	50.50	50.74	50.22	50.42	42,036	49.77
1/16/2025	49.31	50.39	49.02	50.26	25,356	49.61
1/15/2025	49.88	50.27	49.52	49.52	32,490	48.88
1/14/2025	48.74	49.63	48.49	49.45	56,409	48.81
1/13/2025	46.86	48.26	46.86	48.11	62,757	47.49
1/10/2025	47.26	47.61	46.68	47.00	33,444	46.39
1/08/2025	47.10	47.92	46.64	47.31	78,309	46.70
1/07/2025	46.98	46.99	46.39	46.95	25,619	46.34
1/06/2025	46.63	47.10	46.51	46.69	82,972	46.09
1/03/2025	46.93	47.16	46.52	46.75	93,654	46.14
1/02/2025	46.75	47.00	46.26	46.72	72,787	46.12
12/31/2024	45.75	0.00	46.54	46.54	0	45.94
12/30/2024	45.81	46.25	45.09	45.75	46,127	45.16
12/27/2024	45.90	46.11	45.36	45.86	22,317	45.27
12/26/2024	46.01	46.03	45.54	45.83	61,049	45.24
12/24/2024	45.61	46.23	45.33	45.90	31,469	45.31
12/23/2024	44.58	45.41	44.58	45.21	51,419	44.62
12/20/2024	44.86	45.37	44.51	45.00	26,782	44.09
12/19/2024	44.59	45.40	44.00	44.28	40,857	43.39
12/18/2024	45.52	46.01	44.21	44.44	40,836	43.54
12/17/2024	46.10	46.10	45.20	45.41	48,779	44.49
12/16/2024	47.16	47.16	45.82	45.98	52,100	45.05
12/13/2024	47.49	47.95	46.93	46.93	18,819	45.98
12/12/2024	47.64	48.00	47.10	47.17	32,158	46.22
12/11/2024	46.53	47.78	46.53	47.61	29,851	46.65
12/10/2024	48.02	48.67	46.55	46.70	56,541	45.76
12/09/2024	49.37	49.49	47.76	47.80	51,065	46.84
12/06/2024	49.37	49.81	48.72	49.06	60,392	48.07
12/05/2024	48.04	49.16	47.89	49.12	70,821	48.13