ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	44.79	44.92	43.94	44.35	179,327	44.35
10/01/2025	44.96	44.96	44.68	44.81	69,290	44.81
9/30/2025	45.44	45.44	44.68	44.92	64,900	44.92
9/29/2025	45.54	45.59	44.76	45.28	111,490	45.28
9/26/2025	44.80	45.90	44.80	45.16	64,428	45.16
9/25/2025	44.40	45.42	44.40	44.80	176,994	44.80
9/24/2025	44.24	45.00	44.20	44.37	83,132	44.37
9/23/2025	44.78	45.25	44.29	44.30	87,032	44.30
9/22/2025	45.50	45.61	44.74	44.83	89,912	44.47
9/19/2025	46.10	46.34	45.56	45.70	69,380	45.33
9/18/2025	46.21	46.97	45.95	46.08	89,300	45.71
9/17/2025	46.45	46.89	45.82	46.02	78,244	45.65
9/16/2025	46.93	47.20	46.25	46.48	53,431	46.11
9/15/2025	46.48	47.00	46.48	46.62	69,508	46.25
9/12/2025	46.25	46.60	45.80	46.48	202,191	46.11
9/11/2025	48.00	48.14	47.00	47.26	148,929	46.88
9/10/2025	47.92	48.51	47.83	48.00	90,387	47.61
9/09/2025	47.50	48.14	47.50	47.92	135,064	47.54
9/08/2025	47.31	47.50	47.08	47.38	82,342	47.00
9/05/2025	47.84	48.00	47.20	47.49	82,384	47.11
9/04/2025	47.50	48.00	47.50	47.76	138,510	47.38
9/03/2025	48.12	48.60	47.50	47.70	402,781	47.32
9/02/2025	48.68	48.80	47.50	48.12	389,533	47.73
8/29/2025	48.43	48.75	48.20	48.70	38,235	48.31
8/28/2025	47.80	48.45	47.51	48.38	46,387	47.99
8/27/2025	47.19	48.07	47.19	47.67	27,924	47.29
8/26/2025	47.20	48.12	47.05	47.19	44,103	46.81
8/25/2025	47.39	47.52	47.11	47.24	33,382	46.86
8/22/2025	47.80	48.48	47.00	47.25	87,596	46.87
8/21/2025	47.89	48.50	47.72	48.16	45,887	47.42
8/20/2025	47.35	48.06	47.35	47.78	42,675	47.04
8/19/2025	47.77	47.99	47.22	47.35	41,248	46.62
8/18/2025	47.85	48.00	47.41	47.65	61,841	46.91
8/15/2025	47.93	48.34	47.60	47.85	26,378	47.11
8/14/2025	47.74	47.99	47.66	47.86	33,111	47.12
8/13/2025	47.60	47.76	47.45	47.74	31,810	47.00
8/12/2025	47.79	47.97	47.01	47.30	40,199	46.57
8/11/2025	47.65	47.70	47.02	47.23	43,497	46.50
8/08/2025	47.87	47.97	47.37	47.75	43,257	47.01
8/07/2025	47.65	47.78	47.35	47.65	60,710	46.91
8/06/2025	47.28	47.61	46.68	46.99	64,611	46.26
8/05/2025	47.39	47.96	46.26	46.92	55,516	46.20
8/04/2025	47.44	48.00	47.17	47.40	71,621	46.67
8/01/2025	48.06	48.06	46.67	47.47	70,116	46.74
7/31/2025	47.80	47.93	47.31	47.87	65,284	47.13
7/30/2025	47.45	47.50	46.67	47.39	70,660	46.66
7/29/2025	47.40	47.60	46.69	47.33	70,566	46.60
7/28/2025	47.17	47.19	46.22	47.11	101,214	46.38
7/25/2025	46.77	46.97	46.09	46.21	67,412	45.50
7/24/2025	46.98	47.22	46.65	46.76	74,147	46.04
7/23/2025	47.60	47.60	47.15	47.22	51,188	46.14
7/22/2025	48.15	48.41	47.16	47.29	53,583	46.20
7/21/2025	49.00	49.00	47.93	47.95	72,984	46.85
7/18/2025	47.42	49.30	47.30	49.24	168,107	48.11
7/17/2025	47.08	47.70	46.97	47.18	43,884	46.10
7/16/2025	47.05	47.62	46.67	47.13	38,935	46.05
7/15/2025	47.25	47.77	46.77	47.05	54,117	45.97
7/14/2025	47.50	48.38	47.26	47.38	42,185	46.29
7/11/2025	47.40	47.78	47.35	47.45	31,434	46.36
7/10/2025	47.34	47.59	47.19	47.31	62,240	46.22
7/09/2025	47.50	47.66	47.11	47.46	48,332	46.37
7/08/2025	47.15	47.65	46.80	47.40	43,124	46.31
7/07/2025	47.55	47.55	46.70	47.15	35,604	46.07
7/03/2025	48.00	48.36	47.55	47.68	20,731	46.59