ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	50.29	50.62	49.75	50.61	40,053	50.61
4/01/2025	49.99	50.17	49.12	49.92	83,405	49.92
3/31/2025	48.97	49.62	48.77	49.62	35,498	49.62
3/28/2025	49.14	49.68	48.75	49.30	15,635	49.30
3/27/2025	49.35	50.37	49.21	49.35	23,949	49.35
3/26/2025	50.12	50.44	49.78	49.87	26,514	49.87
3/25/2025	49.89	50.32	49.55	50.10	21,829	50.10
3/24/2025	50.17	50.42	49.43	49.61	43,018	49.61
3/21/2025	49.70	50.38	49.49	49.70	17,741	49.34
3/20/2025	50.10	50.33	49.65	50.02	21,642	49.66
3/19/2025	50.01	50.72	49.60	49.97	24,764	49.61
3/18/2025	49.97	49.97	49.01	49.67	26,828	49.31
3/17/2025	47.99	49.53	47.99	49.23	40,629	48.87
3/14/2025	47.89	48.23	47.33	47.90	46,672	47.55
3/13/2025	47.29	47.88	46.81	47.15	40,792	46.81
3/12/2025	47.64	48.53	47.02	47.38	58,049	47.04
3/11/2025	47.24	47.82	46.61	47.12	65,021	46.78
3/10/2025	46.60	47.98	46.53	46.64	47,969	46.30
3/07/2025	46.58	47.44	46.23	47.03	31,531	46.69
3/06/2025	47.07	47.92	46.35	46.55	30,087	46.21
3/05/2025	47.69	47.80	46.80	47.59	39,685	47.25
3/04/2025	49.01	49.49	47.58	48.14	47,762	47.79
3/03/2025	50.01	50.11	48.60	49.04	65,184	48.68
2/28/2025	49.08	49.37	48.48	49.37	38,646	49.01
2/27/2025	48.74	48.93	47.88	48.26	27,229	47.91
2/26/2025	48.13	48.73	47.81	48.14	24,327	47.79
2/25/2025	48.97	48.97	47.46	48.10	41,908	47.75
2/24/2025	49.32	49.32	48.36	48.66	40,638	48.31
2/21/2025	49.75	50.33	48.65	48.96	51,326	48.61
2/20/2025	50.06	50.93	49.35	50.48	35,668	49.79
2/19/2025	50.99	50.99	49.81	50.06	29,732	49.37
2/18/2025	49.58	50.48	49.31	50.44	49,632	49.75
2/14/2025	49.99	50.46	49.28	49.50	22,807	48.82
2/13/2025	49.06	49.70	48.51	49.61	25,148	48.93
2/12/2025	48.73	49.47	48.30	48.46	29,061	47.79
2/11/2025	50.09	50.09	48.65	48.82	53,075	48.15
2/10/2025	49.18	50.11	49.18	49.81	36,093	49.13
2/07/2025	49.50	49.65	49.01	49.18	34,833	48.50
2/06/2025	51.00	51.00	49.31	49.46	38,630	48.78
2/05/2025	49.77	50.64	49.73	50.57	26,243	49.88
2/04/2025	50.30	50.30	49.16	49.84	31,239	49.16
2/03/2025	49.19	50.10	48.86	50.06	34,197	49.37
1/31/2025	50.35	50.53	49.11	49.39	59,494	48.71
1/30/2025	50.03	50.05	48.63	49.76	25,890	49.08
1/29/2025	49.77	49.97	49.30	49.49	31,105	48.81
1/28/2025	49.10	49.53	48.62	49.41	32,211	48.73
1/27/2025	50.10	50.48	46.37	49.05	64,896	48.38
1/24/2025	50.56	51.14	50.47	50.75	45,036	50.05
1/23/2025	51.51	51.55	50.79	51.12	39,765	50.09
1/22/2025	51.65	51.65	50.96	51.07	45,339	50.04
1/21/2025	50.55	51.87	50.55	51.16	68,230	50.13
1/17/2025	50.50	50.74	50.22	50.42	42,036	49.41
1/16/2025	49.31	50.39	49.02	50.26	25,356	49.25
1/15/2025	49.88	50.27	49.52	49.52	32,490	48.52
1/14/2025	48.74	49.63	48.49	49.45	56,409	48.46
1/13/2025	46.86	48.26	46.86	48.11	62,757	47.14
1/10/2025	47.26	47.61	46.68	47.00	33,444	46.06
1/08/2025	47.10	47.92	46.64	47.31	78,309	46.36
1/07/2025	46.98	46.99	46.39	46.95	25,619	46.01
1/06/2025	46.63	47.10	46.51	46.69	82,972	45.75
1/03/2025	46.93	47.16	46.52	46.75	93,654	45.81