ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE: EMO · Real-Time Price · USD

52.15

+0.05 (0.10%)

At close: Mar 6, 2026, 4:00 PM EST

52.03

-0.12 (-0.23%)

After-hours: Mar 6, 2026, 7:00 PM EST

EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.69	53.00	52.03	52.15	52.15	0.10%	76,507
Mar 5, 2026	52.51	52.60	52.08	52.10	52.10	-0.13%	48,830
Mar 4, 2026	52.40	53.03	51.70	52.17	52.17	-0.29%	41,894
Mar 3, 2026	53.99	53.99	52.04	52.32	52.32	-1.84%	100,265
Mar 2, 2026	53.61	53.61	52.42	53.30	53.30	3.02%	109,980
Feb 27, 2026	51.70	51.82	51.51	51.74	51.74	0.96%	56,937
Feb 26, 2026	51.55	51.55	51.03	51.25	51.25	-0.49%	56,627
Feb 25, 2026	51.87	51.87	51.02	51.50	51.50	0.12%	57,194
Feb 24, 2026	51.46	51.46	50.69	51.44	51.44	0.47%	53,730
Feb 23, 2026	51.00	51.20	50.50	51.20	51.20	0.61%	74,107
Feb 20, 2026	51.22	51.22	50.39	50.89	50.89	-0.53%	60,582
Feb 19, 2026	51.15	51.49	50.92	51.16	50.80	0.61%	70,214
Feb 18, 2026	50.95	51.14	50.82	50.85	50.49	-0.02%	36,341
Feb 17, 2026	50.90	51.00	50.61	50.86	50.50	0.71%	85,942
Feb 13, 2026	50.16	50.66	50.16	50.50	50.14	0.40%	41,281
Feb 12, 2026	49.78	50.30	49.55	50.30	49.95	1.04%	36,665
Feb 11, 2026	49.69	50.00	49.50	49.78	49.43	0.24%	33,283
Feb 10, 2026	49.01	49.79	48.75	49.66	49.31	1.49%	50,088
Feb 9, 2026	48.71	48.99	48.25	48.93	48.59	0.60%	38,655
Feb 6, 2026	48.05	48.75	47.77	48.64	48.30	2.18%	48,250
Feb 5, 2026	47.83	47.83	47.00	47.60	47.27	-0.19%	37,860
Feb 4, 2026	47.83	47.90	47.22	47.69	47.35	-0.02%	52,143
Feb 3, 2026	47.71	48.02	47.36	47.70	47.36	-0.56%	50,885
Feb 2, 2026	48.59	48.59	47.64	47.97	47.63	-1.30%	58,472
Jan 30, 2026	48.45	48.80	48.01	48.60	48.26	0.60%	60,739
Jan 29, 2026	47.46	48.54	47.46	48.31	47.97	2.31%	61,104
Jan 28, 2026	47.08	47.36	46.77	47.22	46.89	0.79%	28,351
Jan 27, 2026	46.87	47.00	46.53	46.85	46.52	0.51%	35,140
Jan 26, 2026	46.99	47.33	46.51	46.61	46.28	-0.19%	42,874
Jan 23, 2026	46.42	47.00	46.38	46.70	46.37	0.09%	33,229
Jan 22, 2026	46.82	47.04	46.55	46.66	45.97	-0.30%	49,358
Jan 21, 2026	46.73	47.04	46.59	46.80	46.11	0.15%	93,786
Jan 20, 2026	47.21	47.24	46.59	46.73	46.04	-0.79%	66,129
Jan 16, 2026	46.89	47.36	46.43	47.10	46.41	1.20%	98,988
Jan 15, 2026	46.53	46.94	46.02	46.54	45.86	-0.02%	55,188
Jan 14, 2026	46.81	46.95	46.41	46.55	45.87	-0.36%	62,183
Jan 13, 2026	45.70	46.84	45.60	46.72	46.03	2.23%	82,634
Jan 12, 2026	44.70	46.20	44.70	45.70	45.03	1.78%	102,039
Jan 9, 2026	44.63	45.18	44.52	44.90	44.24	1.04%	50,802
Jan 8, 2026	44.17	44.80	44.15	44.44	43.79	0.20%	56,893
Jan 7, 2026	44.67	44.83	43.65	44.35	43.70	-0.11%	93,005
Jan 6, 2026	44.90	45.16	44.00	44.40	43.75	-0.38%	77,603
Jan 5, 2026	45.01	45.01	44.16	44.57	43.91	-0.98%	66,515
Jan 2, 2026	44.83	45.70	44.50	45.01	44.35	0.81%	55,484
Dec 31, 2025	44.67	44.88	44.26	44.65	43.99	0.97%	85,001
Dec 30, 2025	44.19	44.55	43.93	44.22	43.57	0.71%	72,188
Dec 29, 2025	44.37	44.48	43.85	43.91	43.26	-1.04%	84,738
Dec 26, 2025	44.38	44.72	44.23	44.37	43.72	-0.02%	42,098
Dec 24, 2025	44.18	44.43	44.07	44.38	43.73	0.45%	38,455
Dec 23, 2025	44.05	44.40	44.00	44.18	43.53	-0.36%	43,201
Dec 22, 2025	44.40	44.49	43.94	44.34	43.33	0.75%	33,365
Dec 19, 2025	44.35	44.40	43.97	44.01	43.01	-0.29%	47,153
Dec 18, 2025	44.00	44.50	43.82	44.14	43.14	0.73%	39,091
Dec 17, 2025	43.95	44.31	43.50	43.82	42.83	-0.41%	41,674
Dec 16, 2025	43.93	44.44	43.83	44.00	43.00	-0.61%	74,707
Dec 15, 2025	44.41	44.49	44.00	44.27	43.27	0.52%	49,010
Dec 12, 2025	44.18	44.24	43.89	44.04	43.04	0.27%	46,559
Dec 11, 2025	44.32	44.34	43.92	43.92	42.92	-1.01%	47,745
Dec 10, 2025	45.06	45.14	44.03	44.37	43.36	-0.63%	56,472
Dec 9, 2025	45.14	45.76	44.59	44.65	43.64	-1.09%	61,215
Dec 8, 2025	46.05	46.05	44.62	45.14	44.12	-1.83%	68,458
Dec 5, 2025	45.70	45.98	45.62	45.98	44.94	0.97%	59,990
Dec 4, 2025	45.70	45.70	45.21	45.54	44.51	0.13%	69,073
Dec 3, 2025	45.11	45.50	45.10	45.48	44.45	0.84%	37,064
Dec 2, 2025	45.80	45.80	45.00	45.10	44.08	-1.27%	66,712
Dec 1, 2025	45.83	45.84	45.30	45.68	44.64	0.29%	103,246
Nov 28, 2025	44.68	45.55	44.49	45.55	44.52	1.95%	41,116
Nov 26, 2025	44.14	44.79	44.14	44.68	43.67	1.68%	62,040
Nov 25, 2025	43.81	44.20	43.51	43.94	42.94	0.53%	92,555
Nov 24, 2025	44.38	44.38	43.49	43.71	42.72	-0.59%	54,359
Nov 21, 2025	44.20	44.20	43.65	43.97	42.97	-0.07%	76,228
Nov 20, 2025	44.47	44.47	43.47	44.00	43.00	-0.77%	73,750
Nov 19, 2025	44.38	44.39	43.80	44.34	42.98	-0.11%	52,322
Nov 18, 2025	43.91	44.39	43.75	44.39	43.03	1.09%	79,858
Nov 17, 2025	43.89	43.91	43.69	43.91	42.56	0.64%	95,942
Nov 14, 2025	42.87	43.90	42.87	43.63	42.29	2.18%	64,901
Nov 13, 2025	43.25	43.49	42.63	42.70	41.39	-0.88%	65,733
Nov 12, 2025	43.78	43.79	42.89	43.08	41.76	0.33%	44,611
Nov 11, 2025	42.17	43.00	42.17	42.94	41.62	1.92%	81,314
Nov 10, 2025	42.27	42.65	41.77	42.13	40.84	0.60%	100,867
Nov 7, 2025	41.55	42.33	41.54	41.88	40.60	-0.12%	89,232
Nov 6, 2025	42.30	42.33	41.90	41.93	40.65	-0.52%	65,631
Nov 5, 2025	42.18	42.18	41.76	42.15	40.86	0.31%	149,002
Nov 4, 2025	42.50	42.61	41.79	42.02	40.73	-1.13%	82,930
Nov 3, 2025	42.89	42.89	42.32	42.50	41.20	-0.14%	79,973
Oct 31, 2025	42.60	42.65	42.33	42.56	41.26	0.28%	70,678
Oct 30, 2025	42.54	42.71	42.30	42.44	41.14	-0.38%	53,414
Oct 29, 2025	43.17	43.50	42.56	42.60	41.30	-1.32%	73,658
Oct 28, 2025	43.55	43.55	42.93	43.17	41.85	-0.18%	46,648
Oct 27, 2025	42.92	43.36	42.85	43.25	41.93	0.77%	78,700
Oct 24, 2025	42.82	43.30	42.61	42.92	41.61	-0.67%	82,506
Oct 23, 2025	43.40	43.75	43.00	43.21	41.54	0.54%	108,951
Oct 22, 2025	42.43	43.00	42.28	42.98	41.32	1.58%	96,244
Oct 21, 2025	42.45	42.62	42.25	42.31	40.67	-0.02%	69,215
Oct 20, 2025	42.52	42.52	42.10	42.32	40.68	0.36%	62,739
Oct 17, 2025	42.00	42.44	41.88	42.17	40.54	-	63,122
Oct 16, 2025	43.50	43.93	41.88	42.17	40.54	-2.11%	80,628
Oct 15, 2025	43.14	43.48	42.60	43.08	41.41	0.37%	42,028
Oct 14, 2025	43.35	43.46	42.41	42.92	41.26	-0.67%	58,656
Oct 13, 2025	42.58	43.23	42.36	43.21	41.54	2.32%	97,440