ClearBridge Energy MLP Opportunity Fund Inc. (EMO)

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

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	48.68	48.80	47.50	48.12	389,533	48.12
8/29/2025	48.43	48.75	48.20	48.70	38,235	48.70
8/28/2025	47.80	48.45	47.51	48.38	46,387	48.38
8/27/2025	47.19	48.07	47.19	47.67	27,924	47.67
8/26/2025	47.20	48.12	47.05	47.19	44,103	47.19
8/25/2025	47.39	47.52	47.11	47.24	33,382	47.24
8/22/2025	47.80	48.48	47.00	47.25	87,596	47.25
8/21/2025	47.89	48.50	47.72	48.16	45,887	47.80
8/20/2025	47.35	48.06	47.35	47.78	42,675	47.42
8/19/2025	47.77	47.99	47.22	47.35	41,248	47.00
8/18/2025	47.85	48.00	47.41	47.65	61,841	47.29
8/15/2025	47.93	48.34	47.60	47.85	26,378	47.49
8/14/2025	47.74	47.99	47.66	47.86	33,111	47.50
8/13/2025	47.60	47.76	47.45	47.74	31,810	47.38
8/12/2025	47.79	47.97	47.01	47.30	40,199	46.95
8/11/2025	47.65	47.70	47.02	47.23	43,497	46.88
8/08/2025	47.87	47.97	47.37	47.75	43,257	47.39
8/07/2025	47.65	47.78	47.35	47.65	60,710	47.29
8/06/2025	47.28	47.61	46.68	46.99	64,611	46.64
8/05/2025	47.39	47.96	46.26	46.92	55,516	46.57
8/04/2025	47.44	48.00	47.17	47.40	71,621	47.05
8/01/2025	48.06	48.06	46.67	47.47	70,116	47.12
7/31/2025	47.80	47.93	47.31	47.87	65,284	47.51
7/30/2025	47.45	47.50	46.67	47.39	70,660	47.04
7/29/2025	47.40	47.60	46.69	47.33	70,566	46.98
7/28/2025	47.17	47.19	46.22	47.11	101,214	46.76
7/25/2025	46.77	46.97	46.09	46.21	67,412	45.86
7/24/2025	46.98	47.22	46.65	46.76	74,147	46.41
7/23/2025	47.60	47.60	47.15	47.22	51,188	46.51
7/22/2025	48.15	48.41	47.16	47.29	53,583	46.58
7/21/2025	49.00	49.00	47.93	47.95	72,984	47.23
7/18/2025	47.42	49.30	47.30	49.24	168,107	48.50
7/17/2025	47.08	47.70	46.97	47.18	43,884	46.47
7/16/2025	47.05	47.62	46.67	47.13	38,935	46.42
7/15/2025	47.25	47.77	46.77	47.05	54,117	46.34
7/14/2025	47.50	48.38	47.26	47.38	42,185	46.67
7/11/2025	47.40	47.78	47.35	47.45	31,434	46.74
7/10/2025	47.34	47.59	47.19	47.31	62,240	46.60
7/09/2025	47.50	47.66	47.11	47.46	48,332	46.75
7/08/2025	47.15	47.65	46.80	47.40	43,124	46.69
7/07/2025	47.55	47.55	46.70	47.15	35,604	46.44
7/03/2025	48.00	48.36	47.55	47.68	20,731	46.96
7/02/2025	47.72	48.22	47.11	47.99	48,306	47.27
7/01/2025	48.30	48.30	47.20	47.80	65,812	47.08
6/30/2025	47.60	47.97	47.41	47.97	43,880	47.25
6/27/2025	47.01	47.46	46.75	47.34	51,903	46.63
6/26/2025	46.53	46.92	46.32	46.75	55,197	46.05
6/25/2025	46.30	46.85	46.00	46.23	47,580	45.53
6/24/2025	46.05	46.45	45.80	46.24	46,374	45.54
6/23/2025	46.62	46.91	45.89	46.02	32,398	45.33
6/20/2025	47.50	47.73	46.73	46.83	66,234	45.77
6/18/2025	46.69	47.14	46.45	46.90	83,884	45.84
6/17/2025	46.79	47.02	46.48	46.48	33,991	45.43
6/16/2025	46.94	47.66	46.48	46.70	38,044	45.64
6/13/2025	46.66	46.88	46.28	46.73	47,131	45.67
6/12/2025	46.40	46.54	46.22	46.41	19,656	45.36
6/11/2025	46.30	46.36	45.98	46.22	25,974	45.17
6/10/2025	46.10	46.39	45.71	46.19	47,524	45.15
6/09/2025	46.72	46.72	46.00	46.08	38,381	45.04
6/06/2025	46.88	46.88	46.03	46.64	35,802	45.59
6/05/2025	45.93	46.55	45.72	46.10	60,538	45.06
6/04/2025	46.14	46.89	45.21	45.79	38,609	44.75
6/03/2025	46.39	46.89	45.71	46.14	48,289	45.10