ClearBridge Energy MLP Opportunity Fund Inc. (NY: EMO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.06	24.66	23.93	24.59	575,477	+0.69(+2.90%)
Dec 28, 2018	24.09	24.37	23.62	23.90	878,951	-0.19(-0.78%)
Dec 27, 2018	24.06	24.44	23.21	24.09	402,233	-0.50(-2.05%)
Dec 26, 2018	23.71	24.59	23.08	24.59	404,967	+1.26(+5.40%)
Dec 24, 2018	24.12	24.12	23.21	23.33	240,308	-0.82(-3.39%)
Dec 21, 2018	24.53	24.91	23.96	24.15	499,958	-0.54(-2.17%)
Dec 20, 2018	25.38	25.98	24.44	24.69	381,734	-1.13(-4.39%)
Dec 19, 2018	26.07	26.92	25.41	25.82	625,719	-0.50(-1.91%)
Dec 18, 2018	26.99	27.36	26.07	26.32	444,472	-0.79(-2.90%)
Dec 17, 2018	27.90	28.21	26.83	27.11	302,712	-1.04(-3.69%)
Dec 14, 2018	28.47	28.70	28.09	28.15	209,535	-0.50(-1.76%)
Dec 13, 2018	28.09	28.78	27.96	28.65	194,141	+0.38(+1.34%)
Dec 12, 2018	28.12	28.50	28.02	28.28	174,924	+0.25(+0.90%)
Dec 11, 2018	28.75	28.75	27.77	28.02	211,157	-0.13(-0.45%)
Dec 10, 2018	28.56	28.65	27.93	28.15	233,836	-0.72(-2.51%)
Dec 07, 2018	29.50	29.63	28.72	28.88	155,008	+0.22(+0.77%)
Dec 06, 2018	28.65	29.06	27.90	28.65	277,541	-0.85(-2.88%)
Dec 04, 2018	29.98	30.04	29.28	29.50	117,820	-0.41(-1.37%)
Dec 03, 2018	29.47	30.54	29.47	29.91	229,214	+0.85(+2.93%)
Nov 30, 2018	29.28	29.41	28.75	29.06	157,548	-0.03(-0.11%)
Nov 29, 2018	28.81	29.41	28.81	29.10	138,693	+0.28(+0.98%)
Nov 28, 2018	28.78	28.95	28.50	28.81	170,200	+0.00(+0.00%)
Nov 27, 2018	28.81	29.13	28.72	28.81	91,509	-0.28(-0.97%)
Nov 26, 2018	29.16	29.46	28.97	29.10	117,144	+0.00(+0.00%)
Nov 23, 2018	28.97	29.19	28.34	29.10	86,697	-0.19(-0.65%)
Nov 21, 2018		29.28	29.28	29.28	0	+0.38(+1.31%)
Nov 20, 2018	29.45	29.45	28.45	28.91	91,921	-0.88(-2.96%)
Nov 19, 2018	29.88	30.21	29.77	29.79	24,372	-0.12(-0.41%)
Nov 16, 2018	30.37	30.64	29.85	29.91	78,973	-0.40(-1.31%)
Nov 15, 2018	30.28	30.61	30.28	30.31	53,927	-0.18(-0.60%)
Nov 14, 2018	30.73	31.13	30.43	30.49	31,682	-0.03(-0.10%)
Nov 13, 2018	30.70	31.04	30.52	30.52	196,573	-0.18(-0.59%)
Nov 12, 2018	31.46	31.52	30.64	30.70	23,051	-0.61(-1.94%)
Nov 09, 2018	31.83	31.92	31.19	31.31	53,043	-0.64(-2.00%)
Nov 08, 2018	32.38	32.86	31.86	31.95	54,604	-0.24(-0.76%)
Nov 07, 2018	31.83	32.38	31.83	32.19	39,459	+0.67(+2.12%)
Nov 06, 2018	31.55	31.68	31.28	31.52	21,178	+0.24(+0.78%)
Nov 05, 2018	31.04	31.49	30.79	31.28	25,647	+0.37(+1.18%)
Nov 02, 2018	31.31	31.31	30.73	30.91	42,263	-0.18(-0.59%)
Nov 01, 2018	30.79	31.25	30.67	31.10	21,478	+0.46(+1.49%)
Oct 31, 2018	30.43	31.19	30.43	30.64	19,407	+0.27(+0.90%)
Oct 30, 2018	30.61	31.01	30.25	30.37	35,238	-0.27(-0.89%)
Oct 29, 2018	31.37	31.37	30.29	30.64	33,119	-0.67(-2.14%)
Oct 26, 2018	31.55	31.55	30.70	31.31	34,179	-0.55(-1.72%)
Oct 25, 2018	31.61	31.95	31.46	31.86	24,584	+0.27(+0.87%)
Oct 24, 2018	32.50	32.56	31.51	31.58	31,287	-0.91(-2.81%)
Oct 23, 2018	32.50	32.56	31.80	32.50	26,684	-0.43(-1.29%)
Oct 22, 2018	33.59	33.59	32.80	32.92	18,914	-0.49(-1.46%)
Oct 19, 2018	33.35	33.74	33.26	33.41	7,131	+0.00(+0.00%)
Oct 18, 2018	33.44	33.71	33.20	33.41	46,610	-0.06(-0.18%)
Oct 17, 2018	33.99	33.99	33.29	33.47	31,162	-0.46(-1.35%)
Oct 16, 2018	33.41	33.99	33.41	33.93	16,288	+0.73(+2.20%)
Oct 15, 2018	33.38	33.62	33.14	33.20	14,420	-0.21(-0.64%)
Oct 12, 2018	33.81	33.96	32.83	33.41	16,925	-0.15(-0.45%)
Oct 11, 2018	33.93	33.93	33.14	33.56	57,506	-0.49(-1.43%)
Oct 10, 2018	34.44	34.44	33.84	34.05	18,232	-0.43(-1.24%)
Oct 09, 2018	34.11	34.63	34.11	34.47	21,016	+0.27(+0.80%)
Oct 08, 2018	34.38	34.60	34.14	34.20	13,775	-0.18(-0.53%)
Oct 05, 2018	34.81	34.90	34.35	34.38	33,193	-0.24(-0.70%)
Oct 04, 2018	35.24	35.24	34.63	34.63	27,768	-0.70(-1.98%)
Oct 03, 2018	35.14	35.33	34.99	35.33	27,294	+0.37(+1.04%)
Oct 02, 2018	35.27	35.42	34.89	34.96	22,643	-0.24(-0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.