ClearBridge Energy Midstream Opportunity Fund Inc (EMO)
NYSE: EMO · Real-Time Price · USD
49.23
+0.16 (0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.22 | 49.48 | 49.04 | 49.23 | 49.23 | 0.33% | 94,589 |
| Apr 27, 2026 | 49.13 | 49.49 | 48.91 | 49.07 | 49.07 | 0.12% | 36,542 |
| Apr 24, 2026 | 49.40 | 49.49 | 48.62 | 49.01 | 49.01 | -0.77% | 37,286 |
| Apr 23, 2026 | 49.43 | 49.74 | 49.30 | 49.39 | 49.39 | -0.60% | 40,644 |
| Apr 22, 2026 | 49.29 | 49.70 | 49.23 | 49.69 | 49.33 | 0.81% | 49,675 |
| Apr 21, 2026 | 48.78 | 49.64 | 48.78 | 49.29 | 48.93 | 0.69% | 57,119 |
| Apr 20, 2026 | 48.44 | 49.36 | 48.44 | 48.95 | 48.60 | 1.05% | 107,083 |
| Apr 17, 2026 | 48.76 | 48.77 | 47.86 | 48.44 | 48.09 | -1.46% | 68,012 |
| Apr 16, 2026 | 48.89 | 49.73 | 48.89 | 49.16 | 48.80 | 0.12% | 36,399 |
| Apr 15, 2026 | 49.06 | 49.61 | 48.56 | 49.10 | 48.74 | -0.45% | 40,387 |
| Apr 14, 2026 | 50.20 | 50.22 | 49.20 | 49.32 | 48.96 | -2.08% | 40,762 |
| Apr 13, 2026 | 50.97 | 50.97 | 50.25 | 50.37 | 50.01 | 0.04% | 32,417 |
| Apr 10, 2026 | 50.30 | 50.80 | 50.20 | 50.35 | 49.99 | -0.22% | 33,556 |
| Apr 9, 2026 | 50.34 | 51.02 | 50.34 | 50.46 | 50.09 | 0.24% | 50,904 |
| Apr 8, 2026 | 50.43 | 50.49 | 50.01 | 50.34 | 49.98 | -1.39% | 46,899 |
| Apr 7, 2026 | 50.72 | 51.38 | 50.21 | 51.05 | 50.68 | - | 90,939 |
| Apr 6, 2026 | 51.01 | 51.68 | 49.94 | 51.05 | 50.68 | -0.06% | 54,569 |
| Apr 2, 2026 | 51.01 | 51.36 | 50.33 | 51.08 | 50.71 | 0.16% | 50,249 |
| Apr 1, 2026 | 52.60 | 52.76 | 50.33 | 51.00 | 50.63 | -3.45% | 93,426 |
| Mar 31, 2026 | 53.65 | 54.04 | 52.04 | 52.82 | 52.44 | -0.92% | 61,766 |
| Mar 30, 2026 | 53.14 | 53.47 | 52.45 | 53.31 | 52.92 | 0.57% | 37,886 |
| Mar 27, 2026 | 53.68 | 54.32 | 52.36 | 53.01 | 52.63 | -0.45% | 60,659 |
| Mar 26, 2026 | 54.74 | 54.90 | 53.00 | 53.25 | 52.86 | -1.75% | 51,163 |
| Mar 25, 2026 | 53.89 | 54.34 | 53.33 | 54.20 | 53.81 | 0.76% | 43,557 |
| Mar 24, 2026 | 53.35 | 53.99 | 52.42 | 53.79 | 53.40 | 0.92% | 62,186 |
| Mar 23, 2026 | 52.54 | 53.40 | 52.54 | 53.30 | 52.56 | -0.07% | 49,279 |
| Mar 20, 2026 | 53.21 | 53.60 | 52.98 | 53.34 | 52.60 | 0.24% | 58,990 |
| Mar 19, 2026 | 52.47 | 53.21 | 52.38 | 53.21 | 52.47 | 1.93% | 46,737 |
| Mar 18, 2026 | 52.81 | 52.81 | 52.16 | 52.20 | 51.47 | -0.40% | 33,629 |
| Mar 17, 2026 | 52.50 | 52.98 | 52.12 | 52.41 | 51.68 | 0.29% | 42,626 |
| Mar 16, 2026 | 52.00 | 52.40 | 51.50 | 52.26 | 51.53 | 0.99% | 50,257 |
| Mar 13, 2026 | 51.60 | 51.81 | 51.50 | 51.75 | 51.03 | 0.06% | 20,470 |
| Mar 12, 2026 | 52.00 | 52.00 | 51.48 | 51.72 | 51.00 | -0.04% | 35,371 |
| Mar 11, 2026 | 51.53 | 51.88 | 51.08 | 51.74 | 51.02 | 0.92% | 48,981 |
| Mar 10, 2026 | 51.08 | 52.00 | 51.00 | 51.27 | 50.55 | 0.16% | 49,040 |
| Mar 9, 2026 | 52.34 | 52.34 | 51.02 | 51.19 | 50.48 | -1.84% | 74,540 |
| Mar 6, 2026 | 52.69 | 53.00 | 52.03 | 52.15 | 51.42 | 0.10% | 76,507 |
| Mar 5, 2026 | 52.51 | 52.60 | 52.08 | 52.10 | 51.37 | -0.13% | 48,830 |
| Mar 4, 2026 | 52.40 | 53.03 | 51.70 | 52.17 | 51.44 | -0.29% | 41,899 |
| Mar 3, 2026 | 53.99 | 53.99 | 52.04 | 52.32 | 51.59 | -1.84% | 100,265 |
| Mar 2, 2026 | 53.61 | 53.61 | 52.42 | 53.30 | 52.56 | 3.02% | 110,092 |
| Feb 27, 2026 | 51.70 | 51.82 | 51.51 | 51.74 | 51.02 | 0.96% | 56,937 |
| Feb 26, 2026 | 51.55 | 51.55 | 51.03 | 51.25 | 50.54 | -0.49% | 56,627 |
| Feb 25, 2026 | 51.87 | 51.87 | 51.02 | 51.50 | 50.78 | 0.12% | 57,194 |
| Feb 24, 2026 | 51.46 | 51.46 | 50.69 | 51.44 | 50.72 | 0.47% | 53,730 |
| Feb 23, 2026 | 51.00 | 51.20 | 50.50 | 51.20 | 50.49 | 0.61% | 74,226 |
| Feb 20, 2026 | 51.22 | 51.22 | 50.39 | 50.89 | 50.18 | -0.53% | 60,583 |
| Feb 19, 2026 | 51.15 | 51.49 | 50.92 | 51.16 | 50.09 | 0.61% | 70,214 |
| Feb 18, 2026 | 50.95 | 51.14 | 50.82 | 50.85 | 49.79 | -0.02% | 36,341 |
| Feb 17, 2026 | 50.90 | 51.00 | 50.61 | 50.86 | 49.80 | 0.71% | 85,942 |
| Feb 13, 2026 | 50.16 | 50.66 | 50.16 | 50.50 | 49.45 | 0.40% | 41,281 |
| Feb 12, 2026 | 49.78 | 50.30 | 49.55 | 50.30 | 49.25 | 1.04% | 36,665 |
| Feb 11, 2026 | 49.69 | 50.00 | 49.50 | 49.78 | 48.74 | 0.24% | 33,283 |
| Feb 10, 2026 | 49.01 | 49.79 | 48.75 | 49.66 | 48.62 | 1.49% | 50,088 |
| Feb 9, 2026 | 48.71 | 48.99 | 48.25 | 48.93 | 47.91 | 0.60% | 38,655 |
| Feb 6, 2026 | 48.05 | 48.75 | 47.77 | 48.64 | 47.62 | 2.18% | 48,250 |
| Feb 5, 2026 | 47.83 | 47.83 | 47.00 | 47.60 | 46.61 | -0.19% | 37,860 |
| Feb 4, 2026 | 47.83 | 47.90 | 47.22 | 47.69 | 46.69 | -0.02% | 52,143 |
| Feb 3, 2026 | 47.71 | 48.02 | 47.36 | 47.70 | 46.70 | -0.56% | 50,885 |
| Feb 2, 2026 | 48.59 | 48.59 | 47.64 | 47.97 | 46.97 | -1.30% | 58,472 |
| Jan 30, 2026 | 48.45 | 48.80 | 48.01 | 48.60 | 47.58 | 0.60% | 60,739 |
| Jan 29, 2026 | 47.46 | 48.54 | 47.46 | 48.31 | 47.30 | 2.31% | 61,104 |
| Jan 28, 2026 | 47.08 | 47.36 | 46.77 | 47.22 | 46.23 | 0.79% | 28,351 |
| Jan 27, 2026 | 46.87 | 47.00 | 46.53 | 46.85 | 45.87 | 0.51% | 35,140 |
| Jan 26, 2026 | 46.99 | 47.33 | 46.51 | 46.61 | 45.64 | -0.19% | 42,874 |
| Jan 23, 2026 | 46.42 | 47.00 | 46.38 | 46.70 | 45.72 | 0.09% | 33,229 |
| Jan 22, 2026 | 46.82 | 47.04 | 46.55 | 46.66 | 45.33 | -0.30% | 49,358 |
| Jan 21, 2026 | 46.73 | 47.04 | 46.59 | 46.80 | 45.47 | 0.15% | 93,786 |
| Jan 20, 2026 | 47.21 | 47.24 | 46.59 | 46.73 | 45.40 | -0.79% | 66,129 |
| Jan 16, 2026 | 46.89 | 47.36 | 46.43 | 47.10 | 45.76 | 1.20% | 98,988 |
| Jan 15, 2026 | 46.53 | 46.94 | 46.02 | 46.54 | 45.22 | -0.02% | 55,188 |
| Jan 14, 2026 | 46.81 | 46.95 | 46.41 | 46.55 | 45.23 | -0.36% | 62,183 |
| Jan 13, 2026 | 45.70 | 46.84 | 45.60 | 46.72 | 45.39 | 2.23% | 82,634 |
| Jan 12, 2026 | 44.70 | 46.20 | 44.70 | 45.70 | 44.40 | 1.78% | 102,039 |
| Jan 9, 2026 | 44.63 | 45.18 | 44.52 | 44.90 | 43.62 | 1.04% | 50,802 |
| Jan 8, 2026 | 44.17 | 44.80 | 44.15 | 44.44 | 43.18 | 0.20% | 56,893 |
| Jan 7, 2026 | 44.67 | 44.83 | 43.65 | 44.35 | 43.09 | -0.11% | 93,005 |
| Jan 6, 2026 | 44.90 | 45.16 | 44.00 | 44.40 | 43.14 | -0.38% | 77,603 |
| Jan 5, 2026 | 45.01 | 45.01 | 44.16 | 44.57 | 43.30 | -0.98% | 66,515 |
| Jan 2, 2026 | 44.83 | 45.70 | 44.50 | 45.01 | 43.73 | 0.81% | 55,484 |
| Dec 31, 2025 | 44.67 | 44.88 | 44.26 | 44.65 | 43.38 | 0.97% | 85,001 |
| Dec 30, 2025 | 44.19 | 44.55 | 43.93 | 44.22 | 42.96 | 0.71% | 72,188 |
| Dec 29, 2025 | 44.37 | 44.48 | 43.85 | 43.91 | 42.66 | -1.04% | 84,738 |
| Dec 26, 2025 | 44.38 | 44.72 | 44.23 | 44.37 | 43.11 | -0.02% | 42,098 |
| Dec 24, 2025 | 44.18 | 44.43 | 44.07 | 44.38 | 43.12 | 0.45% | 38,455 |
| Dec 23, 2025 | 44.05 | 44.40 | 44.00 | 44.18 | 42.92 | -0.36% | 43,201 |
| Dec 22, 2025 | 44.40 | 44.49 | 43.94 | 44.34 | 42.73 | 0.75% | 33,365 |
| Dec 19, 2025 | 44.35 | 44.40 | 43.97 | 44.01 | 42.41 | -0.29% | 47,153 |
| Dec 18, 2025 | 44.00 | 44.50 | 43.82 | 44.14 | 42.54 | 0.73% | 39,091 |
| Dec 17, 2025 | 43.95 | 44.31 | 43.50 | 43.82 | 42.23 | -0.41% | 41,674 |
| Dec 16, 2025 | 43.93 | 44.44 | 43.83 | 44.00 | 42.40 | -0.61% | 74,707 |
| Dec 15, 2025 | 44.41 | 44.49 | 44.00 | 44.27 | 42.66 | 0.52% | 49,010 |
| Dec 12, 2025 | 44.18 | 44.24 | 43.89 | 44.04 | 42.44 | 0.27% | 46,559 |
| Dec 11, 2025 | 44.32 | 44.34 | 43.92 | 43.92 | 42.32 | -1.01% | 47,745 |
| Dec 10, 2025 | 45.06 | 45.14 | 44.03 | 44.37 | 42.76 | -0.63% | 56,472 |
| Dec 9, 2025 | 45.14 | 45.76 | 44.59 | 44.65 | 43.03 | -1.09% | 61,215 |
| Dec 8, 2025 | 46.05 | 46.05 | 44.62 | 45.14 | 43.50 | -1.83% | 68,458 |
| Dec 5, 2025 | 45.70 | 45.98 | 45.62 | 45.98 | 44.31 | 0.97% | 59,990 |
| Dec 4, 2025 | 45.70 | 45.70 | 45.21 | 45.54 | 43.89 | 0.13% | 69,073 |
| Dec 3, 2025 | 45.11 | 45.50 | 45.10 | 45.48 | 43.83 | 0.84% | 37,064 |