ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

Last Price44.65

Change+0.43 (0.97%)

NYSE · Last Trade: Jan 1st, 11:33 PM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	44.67	44.88	44.26	44.65	85,001	44.65
12/30/2025	44.19	44.55	43.93	44.22	72,188	44.22
12/29/2025	44.37	44.48	43.85	43.91	84,738	43.91
12/26/2025	44.38	44.72	44.23	44.37	42,098	44.37
12/24/2025	44.18	44.43	44.07	44.38	38,455	44.38
12/23/2025	44.05	44.40	44.00	44.18	43,201	44.18
12/22/2025	44.40	44.49	43.94	44.34	33,365	43.98
12/19/2025	44.35	44.40	43.97	44.01	47,153	43.65
12/18/2025	44.00	44.50	43.82	44.14	39,091	43.78
12/17/2025	43.95	44.31	43.50	43.82	41,674	43.46
12/16/2025	43.93	44.44	43.83	44.00	74,707	43.64
12/15/2025	44.41	44.49	44.00	44.27	49,008	43.91
12/12/2025	44.18	44.24	43.89	44.04	46,559	43.68
12/11/2025	44.32	44.34	43.92	43.92	47,745	43.56
12/10/2025	45.06	45.14	44.03	44.37	56,472	44.01
12/09/2025	45.14	45.76	44.59	44.65	61,215	44.29
12/08/2025	46.05	46.05	44.62	45.14	68,458	44.77
12/05/2025	45.70	45.98	45.62	45.98	59,990	45.61
12/04/2025	45.70	45.70	45.21	45.54	69,073	45.17
12/03/2025	45.11	45.50	45.10	45.48	37,064	45.11
12/02/2025	45.80	45.80	45.00	45.10	66,712	44.73
12/01/2025	45.83	45.84	45.30	45.68	103,246	45.31
11/28/2025	44.68	45.55	44.49	45.55	41,116	45.18
11/26/2025	44.14	44.79	44.14	44.68	62,040	44.32
11/25/2025	43.81	44.20	43.51	43.94	92,365	43.58
11/24/2025	44.38	44.38	43.49	43.71	54,359	43.36
11/21/2025	44.20	44.20	43.65	43.97	76,228	43.61
11/20/2025	44.47	44.47	43.47	44.00	73,750	43.64
11/19/2025	44.38	44.39	43.80	44.34	52,322	43.62
11/18/2025	43.91	44.39	43.75	44.39	79,848	43.67
11/17/2025	43.89	43.91	43.69	43.91	95,942	43.20
11/14/2025	42.87	43.90	42.87	43.63	64,901	42.92
11/13/2025	43.25	43.49	42.63	42.70	65,733	42.01
11/12/2025	43.78	43.79	42.89	43.08	44,611	42.38
11/11/2025	42.17	43.00	42.17	42.94	81,314	42.25
11/10/2025	42.27	42.65	41.77	42.13	100,867	41.45
11/07/2025	41.55	42.33	41.54	41.88	89,232	41.20
11/06/2025	42.30	42.33	41.90	41.93	65,578	41.25
11/05/2025	42.18	42.18	41.76	42.15	149,002	41.47
11/04/2025	42.50	42.60	41.78	42.02	82,930	41.34
11/03/2025	42.89	42.89	42.32	42.50	79,973	41.81
10/31/2025	42.60	42.65	42.33	42.56	70,678	41.87
10/30/2025	42.54	42.71	42.30	42.44	53,414	41.75
10/29/2025	43.17	43.50	42.56	42.60	73,658	41.91
10/28/2025	43.55	43.55	42.93	43.17	46,648	42.47
10/27/2025	42.92	43.36	42.85	43.25	78,700	42.55
10/24/2025	42.82	43.30	42.61	42.92	82,506	42.23
10/23/2025	43.40	43.75	43.00	43.21	108,860	42.16
10/22/2025	42.43	43.00	42.28	42.98	96,242	41.93
10/21/2025	42.45	42.62	42.25	42.31	69,215	41.28
10/20/2025	42.52	42.52	42.10	42.32	62,739	41.29
10/17/2025	42.00	42.44	41.88	42.17	63,122	41.14
10/16/2025	43.50	43.93	41.88	42.17	80,628	41.14
10/15/2025	43.14	43.48	42.60	43.08	42,028	42.03
10/14/2025	43.35	43.46	42.41	42.92	60,056	41.87
10/13/2025	42.58	43.23	42.36	43.21	97,440	42.16
10/10/2025	43.49	43.57	42.05	42.23	110,682	41.20
10/09/2025	44.49	44.49	43.30	43.30	163,998	42.24
10/08/2025	45.03	45.03	44.10	44.19	79,085	43.11
10/07/2025	44.58	44.72	44.07	44.31	186,211	43.23
10/06/2025	44.62	44.86	43.93	44.47	127,539	43.39
10/03/2025	44.27	45.68	44.27	44.62	110,614	43.53
10/02/2025	44.79	44.92	43.94	44.35	179,327	43.27