ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

Last Price51.74

Change+0.49 (0.96%)

NYSE · Last Trade: Mar 1st, 3:16 AM EST

Historical Prices For ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	51.70	51.82	51.51	51.74	56,941	51.74
2/26/2026	51.55	51.55	51.03	51.25	56,628	51.25
2/25/2026	51.87	51.87	51.02	51.50	57,194	51.50
2/24/2026	51.46	51.46	50.69	51.44	53,730	51.44
2/23/2026	51.00	51.20	50.50	51.20	74,227	51.20
2/20/2026	51.22	51.22	50.39	50.89	60,583	50.89
2/19/2026	51.15	51.49	50.92	51.16	70,214	50.80
2/18/2026	50.95	51.14	50.82	50.85	36,341	50.49
2/17/2026	50.90	51.00	50.61	50.86	85,942	50.50
2/13/2026	50.16	50.66	50.16	50.50	41,281	50.14
2/12/2026	49.78	50.30	49.55	50.30	36,658	49.95
2/11/2026	49.69	50.00	49.50	49.78	33,283	49.43
2/10/2026	49.01	49.79	48.75	49.66	50,084	49.31
2/09/2026	48.71	48.99	48.25	48.93	38,655	48.59
2/06/2026	48.05	48.75	47.77	48.64	48,250	48.30
2/05/2026	47.83	47.83	47.00	47.60	36,704	47.27
2/04/2026	47.83	47.90	47.22	47.69	52,143	47.35
2/03/2026	47.71	48.02	47.36	47.70	50,885	47.36
2/02/2026	48.59	48.59	47.64	47.97	58,462	47.63
1/30/2026	48.45	48.80	48.01	48.60	60,739	48.26
1/29/2026	47.46	48.54	47.46	48.31	61,104	47.97
1/28/2026	47.08	47.36	46.77	47.22	28,351	46.89
1/27/2026	46.87	47.00	46.53	46.85	35,124	46.52
1/26/2026	46.99	47.33	46.51	46.61	42,874	46.28
1/23/2026	46.42	47.00	46.38	46.70	33,229	46.37
1/22/2026	46.82	47.04	46.55	46.66	49,356	45.97
1/21/2026	46.73	47.04	46.59	46.80	93,781	46.11
1/20/2026	47.21	47.24	46.59	46.73	66,129	46.04
1/16/2026	46.89	47.36	46.43	47.10	98,988	46.41
1/15/2026	46.53	46.94	46.02	46.54	55,187	45.86
1/14/2026	46.81	46.95	46.41	46.55	62,182	45.87
1/13/2026	45.70	46.84	45.60	46.72	82,634	46.03
1/12/2026	44.70	46.20	44.70	45.70	102,038	45.03
1/09/2026	44.63	45.18	44.52	44.90	50,802	44.24
1/08/2026	44.17	44.80	44.15	44.44	56,893	43.79
1/07/2026	44.67	44.83	43.65	44.35	93,005	43.70
1/06/2026	44.90	45.16	44.00	44.40	77,603	43.75
1/05/2026	45.01	45.01	44.16	44.57	66,515	43.91
1/02/2026	44.83	45.70	44.50	45.01	55,484	44.35
12/31/2025	44.67	44.88	44.26	44.65	85,001	43.99
12/30/2025	44.19	44.55	43.93	44.22	72,188	43.57
12/29/2025	44.37	44.48	43.85	43.91	84,738	43.26
12/26/2025	44.38	44.72	44.23	44.37	42,098	43.72
12/24/2025	44.18	44.43	44.07	44.38	38,455	43.73
12/23/2025	44.05	44.40	44.00	44.18	43,201	43.53
12/22/2025	44.40	44.49	43.94	44.34	33,365	43.33
12/19/2025	44.35	44.40	43.97	44.01	47,153	43.01
12/18/2025	44.00	44.50	43.82	44.14	39,091	43.14
12/17/2025	43.95	44.31	43.50	43.82	41,674	42.83
12/16/2025	43.93	44.44	43.83	44.00	74,707	43.00
12/15/2025	44.41	44.49	44.00	44.27	49,008	43.27
12/12/2025	44.18	44.24	43.89	44.04	46,559	43.04
12/11/2025	44.32	44.34	43.92	43.92	47,745	42.92
12/10/2025	45.06	45.14	44.03	44.37	56,472	43.36
12/09/2025	45.14	45.76	44.59	44.65	61,215	43.64
12/08/2025	46.05	46.05	44.62	45.14	68,458	44.12
12/05/2025	45.70	45.98	45.62	45.98	59,990	44.94
12/04/2025	45.70	45.70	45.21	45.54	69,073	44.51
12/03/2025	45.11	45.50	45.10	45.48	37,064	44.45
12/02/2025	45.80	45.80	45.00	45.10	66,712	44.08
12/01/2025	45.83	45.84	45.30	45.68	103,246	44.64