ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	48.00	48.36	47.55	47.68	20,731	47.68
7/02/2025	47.72	48.22	47.11	47.99	48,306	47.99
7/01/2025	48.30	48.30	47.20	47.80	65,812	47.80
6/30/2025	47.60	47.97	47.41	47.97	43,880	47.97
6/27/2025	47.01	47.46	46.75	47.34	51,903	47.34
6/26/2025	46.53	46.92	46.32	46.75	55,197	46.75
6/25/2025	46.30	46.85	46.00	46.23	47,580	46.23
6/24/2025	46.05	46.45	45.80	46.24	46,374	46.24
6/23/2025	46.62	46.91	45.89	46.02	32,398	46.02
6/20/2025	47.50	47.73	46.73	46.83	66,234	46.47
6/18/2025	46.69	47.14	46.45	46.90	83,884	46.54
6/17/2025	46.79	47.02	46.48	46.48	33,991	46.12
6/16/2025	46.94	47.66	46.48	46.70	38,044	46.34
6/13/2025	46.66	46.88	46.28	46.73	47,131	46.37
6/12/2025	46.40	46.54	46.22	46.41	19,656	46.05
6/11/2025	46.30	46.36	45.98	46.22	25,974	45.86
6/10/2025	46.10	46.39	45.71	46.19	47,524	45.83
6/09/2025	46.72	46.72	46.00	46.08	38,381	45.73
6/06/2025	46.88	46.88	46.03	46.64	35,802	46.28
6/05/2025	45.93	46.55	45.72	46.10	60,538	45.75
6/04/2025	46.14	46.89	45.21	45.79	38,609	45.44
6/03/2025	46.39	46.89	45.71	46.14	48,289	45.79
6/02/2025	47.00	47.00	45.88	46.44	59,133	46.08
5/30/2025	46.19	46.40	45.50	46.33	37,125	45.97
5/29/2025	45.63	46.20	45.28	46.20	73,780	45.84
5/28/2025	45.98	46.42	45.12	45.33	35,464	44.98
5/27/2025	45.84	46.18	45.40	45.86	38,917	45.51
5/23/2025	45.06	45.98	45.01	45.54	36,699	45.19
5/22/2025	45.50	45.57	44.65	45.41	35,839	45.06
5/21/2025	46.94	47.28	45.82	45.86	41,174	45.15
5/20/2025	46.65	47.32	46.63	46.95	44,855	46.22
5/19/2025	46.91	47.25	46.38	46.62	37,330	45.90
5/16/2025	47.05	47.83	46.61	47.12	33,337	46.39
5/15/2025	47.11	47.79	46.44	47.10	44,293	46.37
5/14/2025	47.09	47.23	46.41	46.92	25,880	46.19
5/13/2025	46.21	47.36	45.97	47.10	34,054	46.37
5/12/2025	46.08	46.34	45.91	45.95	27,826	45.24
5/09/2025	45.36	45.48	45.08	45.21	28,713	44.51
5/08/2025	45.23	45.96	44.98	45.18	45,858	44.48
5/07/2025	44.60	45.59	44.26	44.93	41,754	44.23
5/06/2025	44.30	45.13	44.01	44.34	43,822	43.65
5/05/2025	45.45	45.49	44.15	44.30	53,920	43.61
5/02/2025	45.57	46.05	45.13	45.77	40,186	45.06
5/01/2025	46.14	46.18	45.00	45.40	60,510	44.70
4/30/2025	45.48	45.86	44.60	45.59	55,039	44.88
4/29/2025	45.77	46.31	45.48	45.71	28,735	45.00
4/28/2025	45.84	46.01	45.52	45.82	31,235	45.11
4/25/2025	46.20	46.52	45.56	46.06	32,450	45.35
4/24/2025	44.90	46.21	44.67	46.20	29,218	45.48
4/23/2025	44.93	45.49	44.50	44.57	34,878	43.88
4/22/2025	43.71	44.96	43.58	44.61	65,111	43.57
4/21/2025	44.68	44.98	42.92	43.39	41,870	42.37
4/17/2025	44.61	46.18	43.81	44.93	46,623	43.88
4/16/2025	44.01	45.14	43.77	44.17	39,976	43.14
4/15/2025	43.71	44.77	43.60	43.76	50,924	42.74
4/14/2025	43.19	44.41	42.64	43.49	37,734	42.47
4/11/2025	42.35	43.99	41.11	42.53	55,181	41.53
4/10/2025	43.43	43.50	41.00	42.18	48,149	41.19
4/09/2025	40.67	43.93	40.04	43.60	81,702	42.58
4/08/2025	43.16	43.95	40.82	41.09	64,137	40.13
4/07/2025	42.27	43.04	39.65	41.96	123,068	40.98