ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

Last Price47.92

Change-0.05 (-0.10%)

NYSE · Last Trade: Feb 3rd, 12:17 PM EST

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

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	48.59	48.59	47.64	47.97	58,462	47.97
1/30/2026	48.45	48.80	48.01	48.60	60,739	48.60
1/29/2026	47.46	48.54	47.46	48.31	61,104	48.31
1/28/2026	47.08	47.36	46.77	47.22	28,351	47.22
1/27/2026	46.87	47.00	46.53	46.85	35,124	46.85
1/26/2026	46.99	47.33	46.51	46.61	42,874	46.61
1/23/2026	46.42	47.00	46.38	46.70	33,229	46.70
1/22/2026	46.82	47.04	46.55	46.66	49,356	46.30
1/21/2026	46.73	47.04	46.59	46.80	93,781	46.44
1/20/2026	47.21	47.24	46.59	46.73	66,129	46.37
1/16/2026	46.89	47.36	46.43	47.10	98,988	46.74
1/15/2026	46.53	46.94	46.02	46.54	55,187	46.18
1/14/2026	46.81	46.95	46.41	46.55	62,182	46.19
1/13/2026	45.70	46.84	45.60	46.72	82,634	46.36
1/12/2026	44.70	46.20	44.70	45.70	102,038	45.35
1/09/2026	44.63	45.18	44.52	44.90	50,802	44.55
1/08/2026	44.17	44.80	44.15	44.44	56,893	44.10
1/07/2026	44.67	44.83	43.65	44.35	93,005	44.01
1/06/2026	44.90	45.16	44.00	44.40	77,603	44.06
1/05/2026	45.01	45.01	44.16	44.57	66,515	44.23
1/02/2026	44.83	45.70	44.50	45.01	55,484	44.66
12/31/2025	44.67	44.88	44.26	44.65	85,001	44.31
12/30/2025	44.19	44.55	43.93	44.22	72,188	43.88
12/29/2025	44.37	44.48	43.85	43.91	84,738	43.57
12/26/2025	44.38	44.72	44.23	44.37	42,098	44.03
12/24/2025	44.18	44.43	44.07	44.38	38,455	44.04
12/23/2025	44.05	44.40	44.00	44.18	43,201	43.84
12/22/2025	44.40	44.49	43.94	44.34	33,365	43.64
12/19/2025	44.35	44.40	43.97	44.01	47,153	43.32
12/18/2025	44.00	44.50	43.82	44.14	39,091	43.44
12/17/2025	43.95	44.31	43.50	43.82	41,674	43.13
12/16/2025	43.93	44.44	43.83	44.00	74,707	43.31
12/15/2025	44.41	44.49	44.00	44.27	49,008	43.57
12/12/2025	44.18	44.24	43.89	44.04	46,559	43.35
12/11/2025	44.32	44.34	43.92	43.92	47,745	43.23
12/10/2025	45.06	45.14	44.03	44.37	56,472	43.67
12/09/2025	45.14	45.76	44.59	44.65	61,215	43.95
12/08/2025	46.05	46.05	44.62	45.14	68,458	44.43
12/05/2025	45.70	45.98	45.62	45.98	59,990	45.25
12/04/2025	45.70	45.70	45.21	45.54	69,073	44.82
12/03/2025	45.11	45.50	45.10	45.48	37,064	44.76
12/02/2025	45.80	45.80	45.00	45.10	66,712	44.39
12/01/2025	45.83	45.84	45.30	45.68	103,246	44.96
11/28/2025	44.68	45.55	44.49	45.55	41,116	44.83
11/26/2025	44.14	44.79	44.14	44.68	62,040	43.98
11/25/2025	43.81	44.20	43.51	43.94	92,365	43.25
11/24/2025	44.38	44.38	43.49	43.71	54,359	43.02
11/21/2025	44.20	44.20	43.65	43.97	76,228	43.28
11/20/2025	44.47	44.47	43.47	44.00	73,750	43.31
11/19/2025	44.38	44.39	43.80	44.34	52,322	43.29
11/18/2025	43.91	44.39	43.75	44.39	79,848	43.34
11/17/2025	43.89	43.91	43.69	43.91	95,942	42.87
11/14/2025	42.87	43.90	42.87	43.63	64,901	42.59
11/13/2025	43.25	43.49	42.63	42.70	65,733	41.69
11/12/2025	43.78	43.79	42.89	43.08	44,611	42.06
11/11/2025	42.17	43.00	42.17	42.94	81,314	41.92
11/10/2025	42.27	42.65	41.77	42.13	100,867	41.13
11/07/2025	41.55	42.33	41.54	41.88	89,232	40.88
11/06/2025	42.30	42.33	41.90	41.93	65,578	40.93
11/05/2025	42.18	42.18	41.76	42.15	149,002	41.15
11/04/2025	42.50	42.60	41.78	42.02	82,930	41.02
11/03/2025	42.89	42.89	42.32	42.50	79,973	41.49