ClearBridge MLP and Midstream Fund Inc. (CEM) Historical Stock Data
45.83 ↓0.14 (-0.30%)
As of April 26, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, CEM is up 0.22% a day on average. There have been 20 days where ClearBridge MLP and Midstream Fund Inc. closed green and 10 days where CEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.83 | 45.83 | ↑$0.00 (0.00%) | 45.61 | 45.90 | 27.41K |
| 2024-04-25 | 45.80 | 45.97 | ↑$0.17 (0.37%) | 45.53 | 46.07 | 59.49K |
| 2024-04-24 | 45.75 | 45.98 | ↑$0.23 (0.50%) | 45.69 | 46.02 | 24.41K |
| 2024-04-23 | 45.68 | 45.93 | ↑$0.25 (0.55%) | 45.68 | 46.19 | 16.88K |
| 2024-04-22 | 45.66 | 45.75 | ↑$0.09 (0.20%) | 45.26 | 45.89 | 31.92K |
| 2024-04-19 | 44.75 | 45.45 | ↑$0.70 (1.56%) | 44.75 | 45.65 | 38.75K |
| 2024-04-18 | 44.24 | 44.73 | ↑$0.49 (1.11%) | 44.24 | 44.84 | 22.83K |
| 2024-04-17 | 43.77 | 44.39 | ↑$0.62 (1.42%) | 43.77 | 44.45 | 34.36K |
| 2024-04-16 | 44.05 | 43.77 | ↓$0.28 (-0.64%) | 43.58 | 44.19 | 26.11K |
| 2024-04-15 | 44.66 | 44.12 | ↓$0.54 (-1.21%) | 44.07 | 44.98 | 22.79K |
| 2024-04-12 | 45.61 | 44.59 | ↓$1.02 (-2.24%) | 44.59 | 46.12 | 31.80K |
| 2024-04-11 | 45.58 | 45.52 | ↓$0.06 (-0.13%) | 45.08 | 45.58 | 11.90K |
| 2024-04-10 | 45.67 | 45.60 | ↓$0.07 (-0.15%) | 45.56 | 45.86 | 12.44K |
| 2024-04-09 | 46.22 | 45.89 | ↓$0.33 (-0.71%) | 45.80 | 46.39 | 12.01K |
| 2024-04-08 | 46.56 | 46.27 | ↓$0.29 (-0.62%) | 46.12 | 46.59 | 28.38K |
| 2024-04-05 | 46.04 | 46.18 | ↑$0.14 (0.30%) | 45.72 | 46.18 | 12.67K |
| 2024-04-04 | 46.40 | 46.09 | ↓$0.31 (-0.67%) | 46.09 | 46.71 | 20.36K |
| 2024-04-03 | 45.92 | 46.37 | ↑$0.45 (0.98%) | 45.72 | 46.53 | 23.15K |
| 2024-04-02 | 45.70 | 45.99 | ↑$0.29 (0.63%) | 45.70 | 46.02 | 11.97K |
| 2024-04-01 | 45.74 | 45.77 | ↑$0.03 (0.07%) | 45.51 | 45.81 | 17.07K |
| 2024-03-28 | 45.34 | 45.78 | ↑$0.44 (0.97%) | 45.34 | 45.93 | 14.71K |
| 2024-03-27 | 44.97 | 45.16 | ↑$0.19 (0.42%) | 44.76 | 45.16 | 16.89K |
| 2024-03-26 | 44.76 | 44.64 | ↓$0.12 (-0.27%) | 44.56 | 44.76 | 16.53K |
| 2024-03-25 | 44.43 | 44.73 | ↑$0.30 (0.68%) | 44.43 | 44.90 | 14.83K |
| 2024-03-22 | 44.84 | 44.52 | ↓$0.32 (-0.71%) | 44.49 | 44.95 | 11.23K |
| 2024-03-21 | 44.64 | 44.72 | ↑$0.08 (0.18%) | 44.52 | 45.22 | 36.93K |
| 2024-03-20 | 44.53 | 44.78 | ↑$0.25 (0.56%) | 44.25 | 44.96 | 17.12K |
| 2024-03-19 | 43.82 | 44.46 | ↑$0.64 (1.46%) | 43.82 | 44.53 | 13.87K |
| 2024-03-18 | 43.94 | 43.97 | ↑$0.03 (0.07%) | 43.75 | 44.02 | 12.10K |
| 2024-03-15 | 42.99 | 43.76 | ↑$0.77 (1.79%) | 42.99 | 44.03 | 21.42K |
Create an account or log in to view more rows.
$CEM a comeback is always more fun than an all out win!!!!
$CEM Is it Monday yet
$CEM this is just going to go up forever
$CEM I can wait.
$CEM let’s ride
$CEM Longs will be rewarded handsomely
$CEM who else excited??
$CEM tomorrow will be an explosion day
I believe it!
$CEM just hold no panic
$CEM only getting stronger