ClearBridge Energy Midstream Opportunity Fund Inc (EMO)

NYSE: EMO · Real-Time Price · USD

49.57

+0.15 (0.30%)

At close: Jun 26, 2026, 4:00 PM EDT

49.64

+0.06 (0.13%)

After-hours: Jun 26, 2026, 7:00 PM EDT

EMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.70	49.90	49.42	49.57	49.57	0.30%	23,545
Jun 25, 2026	49.21	49.49	49.00	49.42	49.42	0.71%	59,470
Jun 24, 2026	49.50	49.51	48.81	49.07	49.07	-1.37%	45,888
Jun 23, 2026	49.10	49.75	49.00	49.75	49.75	1.28%	81,775
Jun 22, 2026	49.39	49.54	48.52	49.48	49.12	1.35%	71,635
Jun 18, 2026	48.52	49.00	48.25	48.82	48.46	0.35%	47,943
Jun 17, 2026	48.75	49.37	48.50	48.65	48.30	-0.92%	58,225
Jun 16, 2026	49.15	49.43	49.10	49.10	48.74	-0.67%	30,628
Jun 15, 2026	49.89	49.96	49.33	49.43	49.07	-1.71%	55,173
Jun 12, 2026	49.66	50.78	48.86	50.29	49.92	0.10%	27,845
Jun 11, 2026	51.35	51.39	50.17	50.24	49.87	-1.02%	59,618
Jun 10, 2026	50.01	51.15	50.01	50.76	50.39	1.40%	33,048
Jun 9, 2026	50.10	50.35	49.72	50.06	49.70	-0.48%	44,977
Jun 8, 2026	50.05	50.49	50.05	50.30	49.93	0.08%	34,351
Jun 5, 2026	50.64	50.68	50.16	50.26	49.89	0.24%	51,361
Jun 4, 2026	49.44	50.22	49.44	50.14	49.78	0.50%	52,191
Jun 3, 2026	50.22	50.75	49.75	49.89	49.53	-0.22%	66,113
Jun 2, 2026	49.77	50.00	49.73	50.00	49.64	0.83%	58,631
Jun 1, 2026	49.63	50.13	49.50	49.59	49.23	0.10%	47,861
May 29, 2026	50.98	50.98	49.40	49.54	49.18	-1.96%	77,916
May 28, 2026	50.20	50.95	50.00	50.53	50.16	0.46%	39,185
May 27, 2026	51.01	51.01	50.25	50.30	49.93	-1.89%	78,752
May 26, 2026	51.89	51.97	51.09	51.27	50.90	-1.38%	60,593
May 22, 2026	51.56	52.11	50.85	51.99	51.61	0.15%	43,317
May 21, 2026	52.13	52.35	51.66	51.91	51.53	0.04%	39,750
May 20, 2026	52.70	53.11	52.13	52.25	51.51	-1.04%	41,403
May 19, 2026	52.35	52.91	51.89	52.80	52.05	1.05%	81,983
May 18, 2026	52.20	52.32	51.75	52.25	51.51	-0.29%	53,440
May 15, 2026	52.25	52.50	51.29	52.40	51.66	0.79%	30,081
May 14, 2026	50.68	52.00	50.68	51.99	51.26	3.09%	74,599
May 13, 2026	51.22	51.25	50.00	50.43	49.72	-0.08%	41,443
May 12, 2026	50.27	50.48	50.05	50.47	49.76	0.96%	55,057
May 11, 2026	49.81	50.25	49.32	49.99	49.28	1.19%	72,516
May 8, 2026	49.68	49.87	49.40	49.40	48.70	-0.94%	38,953
May 7, 2026	49.50	49.97	48.65	49.87	49.17	0.67%	57,645
May 6, 2026	50.63	50.76	49.54	49.54	48.84	-3.24%	73,085
May 5, 2026	51.74	51.74	51.15	51.20	50.48	-0.41%	67,911
May 4, 2026	51.27	51.65	51.03	51.41	50.68	-0.17%	75,590
May 1, 2026	51.95	52.03	51.29	51.50	50.77	-0.50%	34,224
Apr 30, 2026	51.00	51.99	50.62	51.76	51.03	2.09%	68,530
Apr 29, 2026	49.53	50.70	49.53	50.70	49.98	2.99%	68,732
Apr 28, 2026	49.22	49.48	49.04	49.23	48.54	0.33%	94,589
Apr 27, 2026	49.13	49.49	48.91	49.07	48.38	0.12%	37,093
Apr 24, 2026	49.40	49.49	48.62	49.01	48.32	-0.77%	37,286
Apr 23, 2026	49.43	49.74	49.30	49.39	48.69	0.12%	40,644
Apr 22, 2026	49.29	49.70	49.23	49.69	48.63	0.81%	49,675
Apr 21, 2026	48.78	49.64	48.78	49.29	48.24	0.69%	57,119
Apr 20, 2026	48.44	49.36	48.44	48.95	47.91	1.05%	107,083
Apr 17, 2026	48.76	48.77	47.86	48.44	47.41	-1.46%	68,012
Apr 16, 2026	48.89	49.73	48.89	49.16	48.11	0.12%	36,399
Apr 15, 2026	49.06	49.61	48.56	49.10	48.06	-0.45%	40,387
Apr 14, 2026	50.20	50.22	49.20	49.32	48.27	-2.08%	40,762
Apr 13, 2026	50.97	50.97	50.25	50.37	49.30	0.04%	32,417
Apr 10, 2026	50.30	50.80	50.20	50.35	49.28	-0.22%	33,556
Apr 9, 2026	50.34	51.02	50.34	50.46	49.39	0.24%	50,904
Apr 8, 2026	50.43	50.49	50.01	50.34	49.27	-1.39%	46,899
Apr 7, 2026	50.72	51.38	50.21	51.05	49.96	-	90,939
Apr 6, 2026	51.01	51.68	49.94	51.05	49.96	-0.06%	54,569
Apr 2, 2026	51.01	51.36	50.33	51.08	49.99	0.16%	50,249
Apr 1, 2026	52.60	52.76	50.33	51.00	49.92	-3.45%	93,426
Mar 31, 2026	53.65	54.04	52.04	52.82	51.70	-0.92%	61,766
Mar 30, 2026	53.14	53.47	52.45	53.31	52.18	0.57%	37,886
Mar 27, 2026	53.68	54.32	52.36	53.01	51.88	-0.45%	60,659
Mar 26, 2026	54.74	54.90	53.00	53.25	52.12	-1.75%	51,163
Mar 25, 2026	53.89	54.34	53.33	54.20	53.05	0.76%	43,557
Mar 24, 2026	53.35	53.99	52.42	53.79	52.65	1.61%	62,186
Mar 23, 2026	52.54	53.40	52.54	53.30	51.81	-0.07%	49,279
Mar 20, 2026	53.21	53.60	52.98	53.34	51.85	0.24%	58,990
Mar 19, 2026	52.47	53.21	52.38	53.21	51.73	1.93%	46,737
Mar 18, 2026	52.81	52.81	52.16	52.20	50.75	-0.40%	33,629
Mar 17, 2026	52.50	52.98	52.12	52.41	50.95	0.29%	42,626
Mar 16, 2026	52.00	52.40	51.50	52.26	50.80	0.99%	50,257
Mar 13, 2026	51.60	51.81	51.50	51.75	50.31	0.06%	20,470
Mar 12, 2026	52.00	52.00	51.48	51.72	50.28	-0.04%	35,371
Mar 11, 2026	51.53	51.88	51.08	51.74	50.30	0.92%	48,981
Mar 10, 2026	51.08	52.00	51.00	51.27	49.84	0.16%	49,040
Mar 9, 2026	52.34	52.34	51.02	51.19	49.76	-1.84%	74,540
Mar 6, 2026	52.69	53.00	52.03	52.15	50.70	0.10%	76,507
Mar 5, 2026	52.51	52.60	52.08	52.10	50.65	-0.13%	48,830
Mar 4, 2026	52.40	53.03	51.70	52.17	50.72	-0.29%	41,899
Mar 3, 2026	53.99	53.99	52.04	52.32	50.86	-1.84%	100,265
Mar 2, 2026	53.61	53.61	52.42	53.30	51.81	3.02%	110,092
Feb 27, 2026	51.70	51.82	51.51	51.74	50.30	0.96%	56,937
Feb 26, 2026	51.55	51.55	51.03	51.25	49.82	-0.49%	56,627
Feb 25, 2026	51.87	51.87	51.02	51.50	50.06	0.12%	57,194
Feb 24, 2026	51.46	51.46	50.69	51.44	50.01	0.47%	53,730
Feb 23, 2026	51.00	51.20	50.50	51.20	49.77	0.61%	74,226
Feb 20, 2026	51.22	51.22	50.39	50.89	49.47	0.18%	60,583
Feb 19, 2026	51.15	51.49	50.92	51.16	49.38	0.61%	70,214
Feb 18, 2026	50.95	51.14	50.82	50.85	49.09	-0.02%	36,341
Feb 17, 2026	50.90	51.00	50.61	50.86	49.09	0.71%	85,942
Feb 13, 2026	50.16	50.66	50.16	50.50	48.75	0.40%	41,281
Feb 12, 2026	49.78	50.30	49.55	50.30	48.55	1.04%	36,665
Feb 11, 2026	49.69	50.00	49.50	49.78	48.05	0.24%	33,283
Feb 10, 2026	49.01	49.79	48.75	49.66	47.94	1.49%	50,088
Feb 9, 2026	48.71	48.99	48.25	48.93	47.23	0.60%	38,655
Feb 6, 2026	48.05	48.75	47.77	48.64	46.95	2.18%	48,250
Feb 5, 2026	47.83	47.83	47.00	47.60	45.95	-0.19%	37,860
Feb 4, 2026	47.83	47.90	47.22	47.69	46.03	-0.02%	52,143
Feb 3, 2026	47.71	48.02	47.36	47.70	46.04	-0.56%	50,885