ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	42.60	42.65	42.33	42.56	70,678	42.56
10/30/2025	42.54	42.71	42.30	42.44	53,414	42.44
10/29/2025	43.17	43.50	42.56	42.60	73,658	42.60
10/28/2025	43.55	43.55	42.93	43.17	46,648	43.17
10/27/2025	42.92	43.36	42.85	43.25	78,700	43.25
10/24/2025	42.82	43.30	42.61	42.92	82,506	42.92
10/23/2025	43.40	43.75	43.00	43.21	108,860	42.85
10/22/2025	42.43	43.00	42.28	42.98	96,242	42.62
10/21/2025	42.45	42.62	42.25	42.31	69,215	41.96
10/20/2025	42.52	42.52	42.10	42.32	62,739	41.97
10/17/2025	42.00	42.44	41.88	42.17	63,122	41.82
10/16/2025	43.50	43.93	41.88	42.17	80,628	41.82
10/15/2025	43.14	43.48	42.60	43.08	42,028	42.72
10/14/2025	43.35	43.46	42.41	42.92	60,056	42.56
10/13/2025	42.58	43.23	42.36	43.21	97,440	42.85
10/10/2025	43.49	43.57	42.05	42.23	110,682	41.88
10/09/2025	44.49	44.49	43.30	43.30	163,998	42.94
10/08/2025	45.03	0.00	44.10	44.19	79,085	43.82
10/07/2025	44.58	44.72	44.07	44.31	186,211	43.94
10/06/2025	44.62	44.86	43.93	44.47	127,539	44.10
10/03/2025	44.27	45.68	44.27	44.62	110,614	44.25
10/02/2025	44.79	44.92	43.94	44.35	179,327	43.98
10/01/2025	44.96	44.96	44.68	44.81	69,290	44.44
9/30/2025	45.44	45.44	44.68	44.92	64,900	44.55
9/29/2025	45.54	45.59	44.76	45.28	111,490	44.90
9/26/2025	44.80	45.90	44.80	45.16	64,428	44.78
9/25/2025	44.40	45.42	44.40	44.80	176,994	44.43
9/24/2025	44.24	45.00	44.20	44.37	83,132	44.00
9/23/2025	44.78	45.25	44.29	44.30	87,032	43.93
9/22/2025	45.50	45.61	44.74	44.83	89,912	44.10
9/19/2025	46.10	46.34	45.56	45.70	69,380	44.96
9/18/2025	46.21	46.97	45.95	46.08	89,300	45.33
9/17/2025	46.45	46.89	45.82	46.02	78,244	45.27
9/16/2025	46.93	47.20	46.25	46.48	53,431	45.72
9/15/2025	46.48	47.00	46.48	46.62	69,508	45.86
9/12/2025	46.25	46.60	45.80	46.48	202,191	45.72
9/11/2025	48.00	48.14	47.00	47.26	148,929	46.49
9/10/2025	47.92	48.51	47.83	48.00	90,387	47.22
9/09/2025	47.50	48.14	47.50	47.92	135,064	47.14
9/08/2025	47.31	47.50	47.08	47.38	82,342	46.61
9/05/2025	47.84	48.00	47.20	47.49	82,384	46.72
9/04/2025	47.50	48.00	47.50	47.76	138,510	46.98
9/03/2025	48.12	48.60	47.50	47.70	402,781	46.92
9/02/2025	48.68	48.80	47.50	48.12	389,533	47.34
8/29/2025	48.43	48.75	48.20	48.70	38,235	47.91
8/28/2025	47.80	48.45	47.51	48.38	46,387	47.59
8/27/2025	47.19	48.07	47.19	47.67	27,924	46.89
8/26/2025	47.20	48.12	47.05	47.19	44,103	46.42
8/25/2025	47.39	47.52	47.11	47.24	33,382	46.47
8/22/2025	47.80	48.48	47.00	47.25	87,596	46.48
8/21/2025	47.89	48.50	47.72	48.16	45,887	47.03
8/20/2025	47.35	48.06	47.35	47.78	42,675	46.66
8/19/2025	47.77	47.99	47.22	47.35	41,248	46.24
8/18/2025	47.85	48.00	47.41	47.65	61,841	46.53
8/15/2025	47.93	48.34	47.60	47.85	26,378	46.73
8/14/2025	47.74	47.99	47.66	47.86	33,111	46.74
8/13/2025	47.60	47.76	47.45	47.74	31,810	46.62
8/12/2025	47.79	47.97	47.01	47.30	40,199	46.19
8/11/2025	47.65	47.70	47.02	47.23	43,497	46.12
8/08/2025	47.87	47.97	47.37	47.75	43,257	46.63
8/07/2025	47.65	47.78	47.35	47.65	60,710	46.53
8/06/2025	47.28	47.61	46.68	46.99	64,611	45.89
8/05/2025	47.39	47.96	46.26	46.92	55,516	45.82
8/04/2025	47.44	48.00	47.17	47.40	71,621	46.29