ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
45.98
+0.44 (0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.70 | 45.98 | 45.62 | 45.98 | 45.98 | 0.97% | 59,990 |
| Dec 4, 2025 | 45.70 | 45.70 | 45.21 | 45.54 | 45.54 | 0.13% | 69,073 |
| Dec 3, 2025 | 45.11 | 45.50 | 45.10 | 45.48 | 45.48 | 0.84% | 37,064 |
| Dec 2, 2025 | 45.80 | 45.80 | 45.00 | 45.10 | 45.10 | -1.27% | 66,712 |
| Dec 1, 2025 | 45.83 | 45.84 | 45.30 | 45.68 | 45.68 | 0.29% | 103,246 |
| Nov 28, 2025 | 44.68 | 45.55 | 44.49 | 45.55 | 45.55 | 1.95% | 41,116 |
| Nov 26, 2025 | 44.14 | 44.79 | 44.14 | 44.68 | 44.68 | 1.68% | 62,040 |
| Nov 25, 2025 | 43.81 | 44.20 | 43.51 | 43.94 | 43.94 | 0.53% | 91,695 |
| Nov 24, 2025 | 44.38 | 44.38 | 43.49 | 43.71 | 43.71 | -0.59% | 54,359 |
| Nov 21, 2025 | 44.20 | 44.20 | 43.65 | 43.97 | 43.97 | -0.07% | 76,228 |
| Nov 20, 2025 | 44.47 | 44.47 | 43.47 | 44.00 | 44.00 | -0.77% | 73,750 |
| Nov 19, 2025 | 44.38 | 44.39 | 43.80 | 44.34 | 43.98 | -0.11% | 52,322 |
| Nov 18, 2025 | 43.91 | 44.39 | 43.75 | 44.39 | 44.03 | 1.09% | 79,858 |
| Nov 17, 2025 | 43.89 | 43.91 | 43.69 | 43.91 | 43.55 | 0.64% | 95,942 |
| Nov 14, 2025 | 42.87 | 43.90 | 42.87 | 43.63 | 43.28 | 2.18% | 64,901 |
| Nov 13, 2025 | 43.25 | 43.49 | 42.63 | 42.70 | 42.35 | -0.88% | 65,733 |
| Nov 12, 2025 | 43.78 | 43.79 | 42.89 | 43.08 | 42.73 | 0.33% | 44,611 |
| Nov 11, 2025 | 42.17 | 43.00 | 42.17 | 42.94 | 42.59 | 1.92% | 81,314 |
| Nov 10, 2025 | 42.27 | 42.65 | 41.77 | 42.13 | 41.79 | 0.60% | 100,867 |
| Nov 7, 2025 | 41.55 | 42.33 | 41.54 | 41.88 | 41.54 | -0.12% | 89,232 |
| Nov 6, 2025 | 42.30 | 42.33 | 41.90 | 41.93 | 41.59 | -0.52% | 65,631 |
| Nov 5, 2025 | 42.18 | 42.18 | 41.76 | 42.15 | 41.81 | 0.31% | 149,002 |
| Nov 4, 2025 | 42.50 | 42.61 | 41.79 | 42.02 | 41.68 | -1.13% | 82,930 |
| Nov 3, 2025 | 42.89 | 42.89 | 42.32 | 42.50 | 42.15 | -0.14% | 79,973 |
| Oct 31, 2025 | 42.60 | 42.65 | 42.33 | 42.56 | 42.21 | 0.28% | 70,678 |
| Oct 30, 2025 | 42.54 | 42.71 | 42.30 | 42.44 | 42.10 | -0.38% | 53,414 |
| Oct 29, 2025 | 43.17 | 43.50 | 42.56 | 42.60 | 42.25 | -1.32% | 73,658 |
| Oct 28, 2025 | 43.55 | 43.55 | 42.93 | 43.17 | 42.82 | -0.18% | 46,648 |
| Oct 27, 2025 | 42.92 | 43.36 | 42.85 | 43.25 | 42.90 | 0.77% | 78,700 |
| Oct 24, 2025 | 42.82 | 43.30 | 42.61 | 42.92 | 42.57 | -0.67% | 82,506 |
| Oct 23, 2025 | 43.40 | 43.75 | 43.00 | 43.21 | 42.50 | 0.54% | 108,951 |
| Oct 22, 2025 | 42.43 | 43.00 | 42.28 | 42.98 | 42.28 | 1.58% | 96,244 |
| Oct 21, 2025 | 42.45 | 42.62 | 42.25 | 42.31 | 41.62 | -0.02% | 69,215 |
| Oct 20, 2025 | 42.52 | 42.52 | 42.10 | 42.32 | 41.63 | 0.36% | 62,739 |
| Oct 17, 2025 | 42.00 | 42.44 | 41.88 | 42.17 | 41.48 | - | 63,122 |
| Oct 16, 2025 | 43.50 | 43.93 | 41.88 | 42.17 | 41.48 | -2.11% | 80,628 |
| Oct 15, 2025 | 43.14 | 43.48 | 42.60 | 43.08 | 42.37 | 0.37% | 42,028 |
| Oct 14, 2025 | 43.35 | 43.46 | 42.41 | 42.92 | 42.22 | -0.67% | 58,656 |
| Oct 13, 2025 | 42.58 | 43.23 | 42.36 | 43.21 | 42.50 | 2.32% | 97,440 |
| Oct 10, 2025 | 43.49 | 43.57 | 42.05 | 42.23 | 41.54 | -2.47% | 110,682 |
| Oct 9, 2025 | 44.49 | 44.49 | 43.30 | 43.30 | 42.59 | -2.01% | 163,998 |
| Oct 8, 2025 | 45.03 | 45.03 | 44.10 | 44.19 | 43.47 | -0.27% | 79,085 |
| Oct 7, 2025 | 44.58 | 44.72 | 44.07 | 44.31 | 43.58 | -0.36% | 186,211 |
| Oct 6, 2025 | 44.62 | 44.86 | 43.93 | 44.47 | 43.74 | -0.34% | 127,539 |
| Oct 3, 2025 | 44.27 | 45.68 | 44.27 | 44.62 | 43.89 | 0.61% | 90,614 |
| Oct 2, 2025 | 44.79 | 44.92 | 43.94 | 44.35 | 43.62 | -1.03% | 179,327 |
| Oct 1, 2025 | 44.96 | 44.96 | 44.68 | 44.81 | 44.08 | -0.24% | 69,290 |
| Sep 30, 2025 | 45.44 | 45.44 | 44.68 | 44.92 | 44.18 | -0.80% | 64,900 |
| Sep 29, 2025 | 45.54 | 45.59 | 44.76 | 45.28 | 44.54 | 0.27% | 111,490 |
| Sep 26, 2025 | 44.80 | 45.90 | 44.80 | 45.16 | 44.42 | 0.80% | 64,428 |
| Sep 25, 2025 | 44.40 | 45.42 | 44.40 | 44.80 | 44.07 | 0.97% | 176,994 |
| Sep 24, 2025 | 44.24 | 45.00 | 44.20 | 44.37 | 43.64 | 0.16% | 83,132 |
| Sep 23, 2025 | 44.78 | 45.25 | 44.29 | 44.30 | 43.57 | -1.18% | 87,032 |
| Sep 22, 2025 | 45.50 | 45.61 | 44.74 | 44.83 | 43.74 | -1.90% | 89,912 |
| Sep 19, 2025 | 46.10 | 46.34 | 45.56 | 45.70 | 44.59 | -0.82% | 69,380 |
| Sep 18, 2025 | 46.21 | 46.97 | 45.95 | 46.08 | 44.96 | 0.13% | 88,676 |
| Sep 17, 2025 | 46.45 | 46.89 | 45.82 | 46.02 | 44.90 | -0.99% | 78,244 |
| Sep 16, 2025 | 46.93 | 47.20 | 46.25 | 46.48 | 45.35 | -0.30% | 53,431 |
| Sep 15, 2025 | 46.48 | 47.00 | 46.48 | 46.62 | 45.49 | 0.30% | 69,508 |
| Sep 12, 2025 | 46.25 | 46.60 | 45.80 | 46.48 | 45.35 | -1.65% | 202,191 |
| Sep 11, 2025 | 48.00 | 48.14 | 47.00 | 47.26 | 46.11 | -1.54% | 148,929 |
| Sep 10, 2025 | 47.92 | 48.51 | 47.83 | 48.00 | 46.83 | 0.17% | 90,387 |
| Sep 9, 2025 | 47.50 | 48.14 | 47.50 | 47.92 | 46.76 | 1.14% | 135,064 |
| Sep 8, 2025 | 47.31 | 47.50 | 47.08 | 47.38 | 46.23 | -0.23% | 82,342 |
| Sep 5, 2025 | 47.84 | 48.00 | 47.20 | 47.49 | 46.34 | -0.57% | 82,384 |
| Sep 4, 2025 | 47.50 | 48.00 | 47.50 | 47.76 | 46.60 | 0.13% | 138,510 |
| Sep 3, 2025 | 48.12 | 48.60 | 47.50 | 47.70 | 46.54 | -0.87% | 402,781 |
| Sep 2, 2025 | 48.68 | 48.80 | 47.50 | 48.12 | 46.95 | -1.19% | 389,533 |
| Aug 29, 2025 | 48.43 | 48.75 | 48.20 | 48.70 | 47.52 | 0.66% | 38,235 |
| Aug 28, 2025 | 47.80 | 48.45 | 47.51 | 48.38 | 47.21 | 1.49% | 46,787 |
| Aug 27, 2025 | 47.19 | 48.07 | 47.19 | 47.67 | 46.51 | 1.02% | 27,924 |
| Aug 26, 2025 | 47.20 | 48.12 | 47.05 | 47.19 | 46.04 | -0.11% | 44,103 |
| Aug 25, 2025 | 47.39 | 47.53 | 47.11 | 47.24 | 46.09 | -0.02% | 33,382 |
| Aug 22, 2025 | 47.80 | 48.48 | 47.00 | 47.25 | 46.10 | -1.89% | 87,596 |
| Aug 21, 2025 | 47.89 | 48.50 | 47.72 | 48.16 | 46.64 | 0.80% | 45,887 |
| Aug 20, 2025 | 47.35 | 48.06 | 47.35 | 47.78 | 46.27 | 0.91% | 42,675 |
| Aug 19, 2025 | 47.77 | 47.99 | 47.22 | 47.35 | 45.85 | -0.63% | 41,248 |
| Aug 18, 2025 | 47.85 | 48.00 | 47.41 | 47.65 | 46.15 | -0.42% | 61,841 |
| Aug 15, 2025 | 47.93 | 48.34 | 47.60 | 47.85 | 46.34 | -0.02% | 26,378 |
| Aug 14, 2025 | 47.74 | 47.99 | 47.66 | 47.86 | 46.35 | 0.25% | 33,611 |
| Aug 13, 2025 | 47.60 | 47.76 | 47.45 | 47.74 | 46.23 | 0.93% | 31,810 |
| Aug 12, 2025 | 47.79 | 47.97 | 47.01 | 47.30 | 45.81 | 0.15% | 40,199 |
| Aug 11, 2025 | 47.65 | 47.70 | 47.02 | 47.23 | 45.74 | -1.09% | 43,497 |
| Aug 8, 2025 | 47.87 | 47.97 | 47.37 | 47.75 | 46.24 | 0.21% | 43,257 |
| Aug 7, 2025 | 47.65 | 47.78 | 47.36 | 47.65 | 46.15 | 1.40% | 60,710 |
| Aug 6, 2025 | 47.28 | 47.61 | 46.68 | 46.99 | 45.51 | 0.15% | 64,611 |
| Aug 5, 2025 | 47.39 | 47.96 | 46.26 | 46.92 | 45.44 | -1.01% | 55,516 |
| Aug 4, 2025 | 47.44 | 48.00 | 47.17 | 47.40 | 45.90 | -0.15% | 71,621 |
| Aug 1, 2025 | 48.06 | 48.06 | 46.67 | 47.47 | 45.97 | -0.84% | 70,116 |
| Jul 31, 2025 | 47.80 | 47.93 | 47.31 | 47.87 | 46.36 | 1.01% | 65,284 |
| Jul 30, 2025 | 47.45 | 47.50 | 46.67 | 47.39 | 45.89 | 0.13% | 70,660 |
| Jul 29, 2025 | 47.40 | 47.60 | 46.69 | 47.33 | 45.84 | 0.47% | 70,566 |
| Jul 28, 2025 | 47.17 | 47.19 | 46.22 | 47.11 | 45.62 | 1.95% | 101,214 |
| Jul 25, 2025 | 46.77 | 46.97 | 46.09 | 46.21 | 44.75 | -1.18% | 67,412 |
| Jul 24, 2025 | 46.98 | 47.22 | 46.65 | 46.76 | 45.28 | -0.97% | 74,147 |
| Jul 23, 2025 | 47.60 | 47.60 | 47.15 | 47.22 | 45.38 | -0.15% | 51,188 |
| Jul 22, 2025 | 48.15 | 48.41 | 47.16 | 47.29 | 45.45 | -1.38% | 53,583 |
| Jul 21, 2025 | 49.00 | 49.00 | 47.93 | 47.95 | 46.08 | -2.62% | 72,984 |
| Jul 18, 2025 | 47.42 | 49.30 | 47.30 | 49.24 | 47.32 | 4.37% | 168,107 |
| Jul 17, 2025 | 47.08 | 47.70 | 46.97 | 47.18 | 45.34 | 0.11% | 43,884 |