ClearBridge MLP and Midstream Fund Inc. (CEM) Historical Stock Data
45.86 ↑0.08 (0.17%)
As of March 28, 2024, 3:25pm EST.
Historical Data
In the past 30 trading days, CEM is up 0.44% a day on average. There have been 21 days where ClearBridge MLP and Midstream Fund Inc. closed green and 9 days where CEM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 43.98 | 43.21 | ↓$0.77 (-1.75%) | 43.15 | 44.30 | 12.86K |
2024-03-13 | 44.06 | 44.02 | ↓$0.04 (-0.09%) | 44.00 | 44.39 | 14.69K |
2024-03-12 | 43.65 | 43.78 | ↑$0.13 (0.30%) | 43.65 | 43.85 | 15.31K |
2024-03-11 | 43.12 | 43.62 | ↑$0.50 (1.16%) | 43.12 | 43.69 | 6.38K |
2024-03-08 | 43.66 | 43.31 | ↓$0.35 (-0.80%) | 43.31 | 43.80 | 13.05K |
2024-03-07 | 43.62 | 43.62 | ↑$0.00 (0.00%) | 43.40 | 43.73 | 14.20K |
2024-03-06 | 43.49 | 43.56 | ↑$0.07 (0.16%) | 43.49 | 43.82 | 22.76K |
2024-03-05 | 42.61 | 43.12 | ↑$0.51 (1.20%) | 42.61 | 43.46 | 37.92K |
2024-03-04 | 42.99 | 42.89 | ↓$0.10 (-0.23%) | 42.84 | 43.15 | 14.47K |
2024-03-01 | 42.28 | 42.81 | ↑$0.53 (1.25%) | 42.28 | 43.15 | 34.39K |
2024-02-29 | 42.20 | 42.15 | ↓$0.05 (-0.12%) | 42.01 | 42.64 | 51.38K |
2024-02-28 | 42.24 | 41.87 | ↓$0.37 (-0.88%) | 41.76 | 42.56 | 39.51K |
2024-02-27 | 42.23 | 42.33 | ↑$0.10 (0.24%) | 42.23 | 42.62 | 25.20K |
2024-02-26 | 42.14 | 42.22 | ↑$0.08 (0.19%) | 42.14 | 42.60 | 56.57K |
2024-02-23 | 42.53 | 42.48 | ↓$0.05 (-0.13%) | 42.45 | 42.88 | 15.91K |
2024-02-22 | 41.82 | 42.63 | ↑$0.81 (1.94%) | 41.82 | 42.76 | 12.14K |
2024-02-21 | 41.57 | 42.04 | ↑$0.47 (1.13%) | 41.57 | 42.20 | 16.07K |
2024-02-20 | 41.96 | 42.20 | ↑$0.24 (0.57%) | 41.91 | 42.27 | 35.87K |
2024-02-16 | 41.56 | 41.97 | ↑$0.41 (0.99%) | 41.48 | 42.12 | 28.45K |
2024-02-15 | 40.38 | 41.57 | ↑$1.19 (2.93%) | 40.38 | 41.74 | 26.23K |
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