ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	45.11	45.50	45.10	45.48	37,064	45.48
12/02/2025	45.80	45.80	45.00	45.10	66,712	45.10
12/01/2025	45.83	45.84	45.30	45.68	103,246	45.68
11/28/2025	44.68	45.55	44.49	45.55	41,116	45.55
11/26/2025	44.14	44.79	44.14	44.68	62,040	44.68
11/25/2025	43.81	44.20	43.51	43.94	92,365	43.94
11/24/2025	44.38	44.38	43.49	43.71	54,359	43.71
11/21/2025	44.20	44.20	43.65	43.97	76,228	43.97
11/20/2025	44.47	44.47	43.47	44.00	73,750	44.00
11/19/2025	44.38	44.39	43.80	44.34	52,322	43.98
11/18/2025	43.91	44.39	43.75	44.39	79,848	44.03
11/17/2025	43.89	43.91	43.69	43.91	95,942	43.55
11/14/2025	42.87	43.90	42.87	43.63	64,901	43.28
11/13/2025	43.25	43.49	42.63	42.70	65,733	42.35
11/12/2025	43.78	43.79	42.89	43.08	44,611	42.73
11/11/2025	42.17	43.00	42.17	42.94	81,314	42.59
11/10/2025	42.27	42.65	41.77	42.13	100,867	41.79
11/07/2025	41.55	42.33	41.54	41.88	89,232	41.54
11/06/2025	42.30	42.33	41.90	41.93	65,578	41.59
11/05/2025	42.18	42.18	41.76	42.15	149,002	41.81
11/04/2025	42.50	42.60	41.78	42.02	82,930	41.68
11/03/2025	42.89	42.89	42.32	42.50	79,973	42.15
10/31/2025	42.60	42.65	42.33	42.56	70,678	42.21
10/30/2025	42.54	42.71	42.30	42.44	53,414	42.10
10/29/2025	43.17	43.50	42.56	42.60	73,658	42.25
10/28/2025	43.55	43.55	42.93	43.17	46,648	42.82
10/27/2025	42.92	43.36	42.85	43.25	78,700	42.90
10/24/2025	42.82	43.30	42.61	42.92	82,506	42.57
10/23/2025	43.40	43.75	43.00	43.21	108,860	42.50
10/22/2025	42.43	43.00	42.28	42.98	96,242	42.28
10/21/2025	42.45	42.62	42.25	42.31	69,215	41.62
10/20/2025	42.52	42.52	42.10	42.32	62,739	41.63
10/17/2025	42.00	42.44	41.88	42.17	63,122	41.48
10/16/2025	43.50	43.93	41.88	42.17	80,628	41.48
10/15/2025	43.14	43.48	42.60	43.08	42,028	42.37
10/14/2025	43.35	43.46	42.41	42.92	60,056	42.22
10/13/2025	42.58	43.23	42.36	43.21	97,440	42.50
10/10/2025	43.49	43.57	42.05	42.23	110,682	41.54
10/09/2025	44.49	44.49	43.30	43.30	163,998	42.59
10/08/2025	45.03	45.03	44.10	44.19	79,085	43.47
10/07/2025	44.58	44.72	44.07	44.31	186,211	43.58
10/06/2025	44.62	44.86	43.93	44.47	127,539	43.74
10/03/2025	44.27	45.68	44.27	44.62	110,614	43.89
10/02/2025	44.79	44.92	43.94	44.35	179,327	43.62
10/01/2025	44.96	44.96	44.68	44.81	69,290	44.08
9/30/2025	45.44	45.44	44.68	44.92	64,900	44.18
9/29/2025	45.54	45.59	44.76	45.28	111,490	44.54
9/26/2025	44.80	45.90	44.80	45.16	64,428	44.42
9/25/2025	44.40	45.42	44.40	44.80	176,994	44.07
9/24/2025	44.24	45.00	44.20	44.37	83,132	43.64
9/23/2025	44.78	45.25	44.29	44.30	87,032	43.57
9/22/2025	45.50	45.61	44.74	44.83	89,912	43.74
9/19/2025	46.10	46.34	45.56	45.70	69,380	44.59
9/18/2025	46.21	46.97	45.95	46.08	89,300	44.96
9/17/2025	46.45	46.89	45.82	46.02	78,244	44.90
9/16/2025	46.93	47.20	46.25	46.48	53,431	45.35
9/15/2025	46.48	47.00	46.48	46.62	69,508	45.49
9/12/2025	46.25	46.60	45.80	46.48	202,191	45.35
9/11/2025	48.00	48.14	47.00	47.26	148,929	46.11
9/10/2025	47.92	48.51	47.83	48.00	90,387	46.83
9/09/2025	47.50	48.14	47.50	47.92	135,064	46.76
9/08/2025	47.31	47.50	47.08	47.38	82,342	46.23
9/05/2025	47.84	48.00	47.20	47.49	82,384	46.34
9/04/2025	47.50	48.00	47.50	47.76	138,510	46.60