NYSE - Nasdaq Real Time Price • USD
ClearBridge MLP and Midstream Fund Inc (CEM)
As of 9:57 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.83 | 45.86 | 45.72 | 45.72 | 45.72 | 1,246 |
Apr 25, 2024 | 45.80 | 46.07 | 45.40 | 45.97 | 45.97 | 59,500 |
Apr 24, 2024 | 45.75 | 46.02 | 45.69 | 45.98 | 45.98 | 24,400 |
Apr 23, 2024 | 45.68 | 46.19 | 45.68 | 45.93 | 45.93 | 16,900 |
Apr 22, 2024 | 45.66 | 45.94 | 45.26 | 45.75 | 45.75 | 31,900 |
Apr 19, 2024 | 44.75 | 45.65 | 44.75 | 45.45 | 45.45 | 38,800 |
Apr 18, 2024 | 44.24 | 44.84 | 44.24 | 44.73 | 44.73 | 22,800 |
Apr 17, 2024 | 43.77 | 44.45 | 43.77 | 44.39 | 44.39 | 34,400 |
Apr 16, 2024 | 44.05 | 44.19 | 43.58 | 43.77 | 43.77 | 26,100 |
Apr 15, 2024 | 44.66 | 45.04 | 44.04 | 44.12 | 44.12 | 22,800 |
Apr 12, 2024 | 45.61 | 46.12 | 44.59 | 44.59 | 44.59 | 31,800 |
Apr 11, 2024 | 45.58 | 45.58 | 45.08 | 45.52 | 45.52 | 11,900 |
Apr 10, 2024 | 45.67 | 45.86 | 45.50 | 45.60 | 45.60 | 12,400 |
Apr 9, 2024 | 46.22 | 46.39 | 45.80 | 45.89 | 45.89 | 12,000 |
Apr 8, 2024 | 46.56 | 46.59 | 46.12 | 46.27 | 46.27 | 28,400 |
Apr 5, 2024 | 46.04 | 46.21 | 45.71 | 46.18 | 46.18 | 14,400 |
Apr 4, 2024 | 46.40 | 46.79 | 46.02 | 46.09 | 46.09 | 20,400 |
Apr 3, 2024 | 45.92 | 46.53 | 45.72 | 46.37 | 46.37 | 23,200 |
Apr 2, 2024 | 45.70 | 46.02 | 45.70 | 45.99 | 45.99 | 12,000 |
Apr 1, 2024 | 45.74 | 45.81 | 45.51 | 45.77 | 45.77 | 17,100 |
Mar 28, 2024 | 45.34 | 45.93 | 45.34 | 45.78 | 45.78 | 14,700 |
Mar 27, 2024 | 44.97 | 45.20 | 44.76 | 45.16 | 45.16 | 16,900 |
Mar 26, 2024 | 44.76 | 44.76 | 44.56 | 44.64 | 44.64 | 16,500 |
Mar 25, 2024 | 44.43 | 44.90 | 44.43 | 44.73 | 44.73 | 14,800 |
Mar 22, 2024 | 44.84 | 45.00 | 44.49 | 44.52 | 44.52 | 11,200 |
Mar 21, 2024 | 44.64 | 45.22 | 44.52 | 44.72 | 44.72 | 36,900 |
Mar 20, 2024 | 44.53 | 44.96 | 44.25 | 44.78 | 44.78 | 17,100 |
Mar 19, 2024 | 43.82 | 44.53 | 43.82 | 44.46 | 44.46 | 13,900 |
Mar 18, 2024 | 43.94 | 44.04 | 43.73 | 43.97 | 43.97 | 12,100 |
Mar 15, 2024 | 42.99 | 44.03 | 42.99 | 43.76 | 43.76 | 21,400 |
Mar 14, 2024 | 43.98 | 44.30 | 43.15 | 43.21 | 43.21 | 12,900 |
Mar 13, 2024 | 44.06 | 44.39 | 44.00 | 44.02 | 44.02 | 14,700 |
Mar 12, 2024 | 43.65 | 43.85 | 43.65 | 43.78 | 43.78 | 15,300 |
Mar 11, 2024 | 43.12 | 43.69 | 43.12 | 43.62 | 43.62 | 6,400 |
Mar 8, 2024 | 43.66 | 43.80 | 43.31 | 43.31 | 43.31 | 13,000 |
Mar 7, 2024 | 43.62 | 43.73 | 43.40 | 43.62 | 43.62 | 14,200 |
Mar 6, 2024 | 43.44 | 43.82 | 43.44 | 43.56 | 43.56 | 22,800 |
Mar 5, 2024 | 42.61 | 43.46 | 42.61 | 43.12 | 43.12 | 37,900 |
Mar 4, 2024 | 42.99 | 43.15 | 42.84 | 42.89 | 42.89 | 14,500 |
Mar 1, 2024 | 42.28 | 43.15 | 42.28 | 42.81 | 42.81 | 34,400 |
Feb 29, 2024 | 42.20 | 42.64 | 42.01 | 42.15 | 42.15 | 51,400 |
Feb 28, 2024 | 42.24 | 42.56 | 41.76 | 41.87 | 41.87 | 39,500 |
Feb 27, 2024 | 42.23 | 42.62 | 42.23 | 42.33 | 42.33 | 25,200 |
Feb 26, 2024 | 42.14 | 42.60 | 42.14 | 42.22 | 42.22 | 56,600 |
Feb 23, 2024 | 42.53 | 42.88 | 42.45 | 42.48 | 42.48 | 15,900 |
Feb 22, 2024 | 41.82 | 42.76 | 41.82 | 42.63 | 42.63 | 12,100 |
Feb 21, 2024 | 0.77 Dividend | |||||
Feb 21, 2024 | 41.57 | 42.20 | 41.57 | 42.04 | 42.04 | 16,100 |
Feb 20, 2024 | 41.96 | 42.27 | 41.91 | 42.20 | 41.43 | 35,900 |
Feb 16, 2024 | 41.56 | 42.12 | 41.48 | 41.97 | 41.20 | 28,500 |
Feb 15, 2024 | 40.38 | 41.74 | 40.38 | 41.57 | 40.81 | 26,200 |
Feb 14, 2024 | 40.56 | 40.85 | 40.46 | 40.49 | 39.75 | 17,300 |
Feb 13, 2024 | 41.03 | 41.03 | 40.51 | 40.56 | 39.82 | 20,500 |
Feb 12, 2024 | 40.56 | 41.25 | 40.56 | 41.09 | 40.34 | 30,400 |
Feb 9, 2024 | 40.21 | 40.55 | 40.21 | 40.36 | 39.62 | 16,100 |
Feb 8, 2024 | 40.03 | 40.43 | 40.00 | 40.34 | 39.60 | 21,500 |
Feb 7, 2024 | 39.97 | 40.36 | 39.92 | 40.12 | 39.39 | 24,200 |
Feb 6, 2024 | 40.26 | 40.47 | 40.13 | 40.17 | 39.44 | 22,400 |
Feb 5, 2024 | 40.31 | 40.65 | 40.03 | 40.43 | 39.69 | 24,300 |
Feb 2, 2024 | 41.07 | 41.07 | 40.49 | 40.67 | 39.93 | 31,000 |
Feb 1, 2024 | 41.20 | 41.72 | 40.69 | 41.11 | 40.36 | 18,900 |
Jan 31, 2024 | 41.56 | 41.75 | 41.03 | 41.09 | 40.34 | 34,000 |
Jan 30, 2024 | 41.47 | 41.73 | 41.39 | 41.68 | 40.92 | 33,200 |
Jan 29, 2024 | 41.15 | 41.64 | 40.86 | 41.63 | 40.87 | 28,000 |
Jan 26, 2024 | 40.60 | 41.26 | 40.59 | 41.19 | 40.44 | 82,900 |
Jan 25, 2024 | 40.03 | 40.62 | 39.97 | 40.50 | 39.76 | 90,000 |
Jan 24, 2024 | 39.81 | 40.32 | 39.81 | 40.10 | 39.37 | 40,400 |
Jan 23, 2024 | 39.66 | 40.04 | 39.66 | 39.85 | 39.12 | 18,100 |
Jan 22, 2024 | 39.40 | 40.29 | 39.29 | 39.75 | 39.02 | 29,400 |
Jan 19, 2024 | 39.76 | 40.08 | 39.05 | 39.17 | 38.46 | 357,100 |
Jan 18, 2024 | 39.63 | 39.92 | 39.61 | 39.81 | 39.08 | 80,700 |
Jan 17, 2024 | 39.57 | 40.47 | 39.57 | 39.60 | 38.88 | 88,500 |
Jan 16, 2024 | 40.21 | 40.76 | 40.15 | 40.32 | 39.58 | 69,900 |
Jan 12, 2024 | 40.29 | 40.53 | 39.83 | 40.49 | 39.75 | 34,000 |
Jan 11, 2024 | 39.90 | 40.09 | 39.76 | 39.84 | 39.11 | 47,000 |
Jan 10, 2024 | 39.65 | 40.19 | 39.65 | 40.10 | 39.37 | 24,000 |
Jan 9, 2024 | 39.66 | 39.92 | 39.53 | 39.74 | 39.01 | 42,400 |
Jan 8, 2024 | 39.63 | 39.96 | 39.48 | 39.82 | 39.09 | 42,500 |
Jan 5, 2024 | 39.77 | 40.22 | 39.77 | 39.85 | 39.12 | 33,600 |
Jan 4, 2024 | 40.10 | 40.63 | 39.91 | 39.91 | 39.18 | 64,800 |
Jan 3, 2024 | 39.48 | 40.67 | 39.48 | 40.26 | 39.53 | 175,000 |
Jan 2, 2024 | 40.42 | 40.42 | 39.67 | 39.88 | 39.15 | 86,000 |
Dec 29, 2023 | 39.78 | 40.25 | 39.78 | 40.09 | 39.36 | 24,300 |
Dec 28, 2023 | 39.25 | 40.16 | 39.25 | 40.05 | 39.32 | 47,800 |
Dec 27, 2023 | 39.91 | 40.53 | 39.60 | 39.61 | 38.89 | 82,700 |
Dec 26, 2023 | 38.85 | 40.85 | 38.85 | 40.02 | 39.29 | 249,800 |
Dec 22, 2023 | 37.80 | 38.25 | 37.40 | 37.55 | 36.86 | 20,200 |
Dec 21, 2023 | 37.60 | 38.07 | 37.60 | 37.67 | 36.98 | 21,100 |
Dec 20, 2023 | 38.00 | 38.14 | 37.60 | 37.70 | 37.01 | 44,800 |
Dec 19, 2023 | 37.17 | 38.08 | 37.17 | 37.89 | 37.20 | 58,300 |
Dec 18, 2023 | 37.30 | 37.58 | 37.01 | 37.13 | 36.45 | 29,700 |
Dec 15, 2023 | 37.66 | 37.70 | 37.04 | 37.04 | 36.36 | 22,700 |
Dec 14, 2023 | 37.49 | 37.85 | 37.11 | 37.57 | 36.88 | 33,700 |
Dec 13, 2023 | 36.16 | 37.21 | 36.09 | 37.01 | 36.33 | 30,400 |
Dec 12, 2023 | 36.88 | 37.27 | 36.14 | 36.32 | 35.66 | 17,000 |
Dec 11, 2023 | 37.80 | 37.97 | 36.93 | 37.15 | 36.47 | 22,200 |
Dec 8, 2023 | 37.93 | 37.93 | 37.53 | 37.68 | 36.99 | 16,600 |
Dec 7, 2023 | 38.09 | 38.73 | 37.93 | 37.99 | 37.30 | 40,500 |
Dec 6, 2023 | 38.37 | 38.74 | 37.67 | 38.03 | 37.34 | 84,500 |
Dec 5, 2023 | 38.73 | 38.76 | 38.35 | 38.49 | 37.79 | 108,200 |
Dec 4, 2023 | 38.54 | 38.84 | 38.41 | 38.73 | 38.02 | 47,500 |
Dec 1, 2023 | 38.48 | 38.95 | 38.38 | 38.89 | 38.18 | 52,900 |
Nov 30, 2023 | 38.02 | 38.60 | 37.97 | 38.34 | 37.64 | 79,300 |
Nov 29, 2023 | 36.94 | 37.70 | 36.94 | 37.70 | 37.01 | 66,000 |
Nov 28, 2023 | 36.62 | 36.96 | 36.46 | 36.85 | 36.18 | 76,000 |
Nov 27, 2023 | 36.50 | 36.71 | 36.35 | 36.50 | 35.83 | 31,800 |
Nov 24, 2023 | 36.27 | 36.98 | 36.27 | 36.71 | 36.04 | 12,400 |
Nov 22, 2023 | 35.84 | 36.43 | 35.70 | 36.38 | 35.72 | 23,900 |
Nov 21, 2023 | 0.77 Dividend | |||||
Nov 21, 2023 | 36.03 | 36.52 | 36.00 | 36.29 | 35.63 | 22,800 |
Nov 20, 2023 | 37.01 | 37.20 | 36.90 | 36.94 | 35.51 | 30,700 |
Nov 17, 2023 | 36.56 | 37.34 | 36.56 | 37.01 | 35.58 | 22,600 |
Nov 16, 2023 | 36.74 | 37.38 | 36.32 | 36.42 | 35.01 | 47,900 |
Nov 15, 2023 | 37.26 | 37.50 | 36.72 | 36.80 | 35.38 | 25,800 |
Nov 14, 2023 | 36.89 | 37.14 | 36.60 | 37.03 | 35.60 | 56,300 |
Nov 13, 2023 | 35.88 | 36.37 | 35.88 | 36.34 | 34.93 | 21,200 |
Nov 10, 2023 | 35.73 | 36.07 | 35.71 | 35.71 | 34.33 | 26,700 |
Nov 9, 2023 | 35.42 | 35.73 | 35.37 | 35.49 | 34.12 | 74,200 |
Nov 8, 2023 | 35.75 | 35.80 | 35.17 | 35.19 | 33.83 | 94,600 |
Nov 7, 2023 | 36.08 | 36.08 | 35.73 | 35.94 | 34.55 | 81,700 |
Nov 6, 2023 | 36.56 | 36.97 | 36.32 | 36.38 | 34.97 | 23,400 |
Nov 3, 2023 | 36.59 | 37.00 | 36.40 | 36.67 | 35.25 | 26,100 |
Nov 2, 2023 | 35.03 | 36.68 | 35.03 | 36.40 | 34.99 | 177,900 |
Nov 1, 2023 | 34.35 | 35.30 | 34.22 | 35.09 | 33.73 | 29,600 |
Oct 31, 2023 | 34.14 | 34.95 | 34.10 | 34.43 | 33.10 | 37,500 |
Oct 30, 2023 | 33.92 | 34.45 | 33.83 | 34.17 | 32.85 | 43,400 |
Oct 27, 2023 | 34.61 | 35.00 | 34.02 | 34.16 | 32.84 | 87,400 |
Oct 26, 2023 | 34.98 | 35.12 | 34.47 | 34.72 | 33.38 | 46,800 |
Oct 25, 2023 | 34.70 | 35.27 | 34.51 | 35.03 | 33.67 | 56,700 |
Oct 24, 2023 | 34.76 | 35.30 | 34.64 | 34.69 | 33.35 | 30,800 |
Oct 23, 2023 | 35.03 | 35.21 | 34.16 | 34.77 | 33.42 | 21,200 |
Oct 20, 2023 | 35.94 | 35.94 | 35.21 | 35.24 | 33.88 | 33,100 |
Oct 19, 2023 | 35.97 | 36.34 | 35.68 | 35.86 | 34.47 | 34,400 |
Oct 18, 2023 | 36.34 | 36.50 | 35.98 | 36.02 | 34.63 | 27,800 |
Oct 17, 2023 | 36.47 | 37.00 | 36.29 | 36.34 | 34.93 | 19,900 |
Oct 16, 2023 | 36.38 | 36.68 | 36.25 | 36.56 | 35.14 | 31,700 |
Oct 13, 2023 | 36.10 | 36.47 | 36.07 | 36.27 | 34.87 | 11,100 |
Oct 12, 2023 | 36.13 | 36.13 | 35.41 | 35.83 | 34.44 | 11,600 |
Oct 11, 2023 | 35.68 | 36.17 | 35.68 | 35.91 | 34.52 | 18,300 |
Oct 10, 2023 | 35.39 | 35.88 | 34.68 | 35.61 | 34.23 | 19,700 |
Oct 9, 2023 | 34.79 | 35.38 | 34.46 | 35.30 | 33.93 | 26,200 |
Oct 6, 2023 | 34.00 | 34.42 | 33.52 | 34.19 | 32.87 | 28,200 |
Oct 5, 2023 | 33.23 | 33.87 | 33.23 | 33.82 | 32.51 | 32,100 |
Oct 4, 2023 | 33.80 | 33.80 | 33.11 | 33.40 | 32.11 | 19,800 |
Oct 3, 2023 | 34.58 | 34.58 | 33.65 | 33.90 | 32.59 | 53,900 |
Oct 2, 2023 | 35.13 | 35.28 | 34.48 | 34.63 | 33.29 | 65,200 |
Sep 29, 2023 | 35.68 | 35.80 | 35.21 | 35.23 | 33.87 | 25,300 |
Sep 28, 2023 | 36.01 | 36.02 | 35.63 | 35.68 | 34.30 | 54,800 |
Sep 27, 2023 | 36.31 | 36.51 | 36.01 | 36.11 | 34.71 | 66,000 |
Sep 26, 2023 | 36.72 | 36.72 | 36.14 | 36.15 | 34.75 | 36,000 |
Sep 25, 2023 | 36.48 | 37.23 | 36.47 | 36.85 | 35.42 | 26,000 |
Sep 22, 2023 | 36.67 | 37.06 | 36.33 | 36.46 | 35.05 | 17,600 |
Sep 21, 2023 | 36.57 | 36.75 | 36.49 | 36.49 | 35.08 | 44,600 |
Sep 20, 2023 | 36.68 | 37.43 | 36.64 | 36.75 | 35.33 | 68,800 |
Sep 19, 2023 | 36.83 | 36.97 | 36.58 | 36.84 | 35.41 | 28,900 |
Sep 18, 2023 | 36.38 | 36.59 | 36.17 | 36.56 | 35.14 | 7,600 |
Sep 15, 2023 | 36.43 | 36.67 | 36.18 | 36.18 | 34.78 | 21,900 |
Sep 14, 2023 | 36.13 | 36.54 | 35.98 | 36.54 | 35.13 | 20,300 |
Sep 13, 2023 | 35.78 | 35.97 | 35.54 | 35.86 | 34.47 | 19,200 |
Sep 12, 2023 | 35.34 | 35.94 | 35.34 | 35.69 | 34.31 | 14,900 |
Sep 11, 2023 | 35.64 | 35.67 | 35.09 | 35.28 | 33.91 | 15,600 |
Sep 8, 2023 | 35.58 | 35.68 | 35.40 | 35.40 | 34.03 | 19,100 |
Sep 7, 2023 | 35.12 | 35.53 | 35.11 | 35.41 | 34.04 | 28,400 |
Sep 6, 2023 | 36.40 | 36.40 | 35.10 | 35.10 | 33.74 | 53,300 |
Sep 5, 2023 | 36.89 | 37.07 | 36.43 | 36.43 | 35.02 | 22,700 |
Sep 1, 2023 | 36.81 | 37.14 | 36.53 | 36.62 | 35.20 | 26,500 |
Aug 31, 2023 | 37.35 | 37.36 | 36.62 | 36.62 | 35.20 | 45,000 |
Aug 30, 2023 | 36.65 | 37.12 | 36.65 | 36.89 | 35.46 | 21,100 |
Aug 29, 2023 | 36.60 | 36.84 | 36.42 | 36.76 | 35.34 | 20,200 |
Aug 28, 2023 | 36.30 | 36.51 | 36.30 | 36.42 | 35.01 | 23,100 |
Aug 25, 2023 | 35.90 | 36.22 | 35.78 | 36.13 | 34.73 | 17,700 |
Aug 24, 2023 | 36.03 | 36.19 | 35.71 | 35.75 | 34.37 | 23,200 |
Aug 23, 2023 | 0.77 Dividend | |||||
Aug 23, 2023 | 36.04 | 36.23 | 35.73 | 36.00 | 34.61 | 25,900 |
Aug 22, 2023 | 37.31 | 37.49 | 37.03 | 37.05 | 34.88 | 22,000 |
Aug 21, 2023 | 37.37 | 37.47 | 37.06 | 37.28 | 35.09 | 33,700 |
Aug 18, 2023 | 36.58 | 37.26 | 36.58 | 37.17 | 34.99 | 71,200 |
Aug 17, 2023 | 36.77 | 37.18 | 36.77 | 36.81 | 34.65 | 21,200 |
Aug 16, 2023 | 37.22 | 37.24 | 36.53 | 36.60 | 34.45 | 32,400 |
Aug 15, 2023 | 37.61 | 37.65 | 37.10 | 37.18 | 35.00 | 24,700 |
Aug 14, 2023 | 38.16 | 38.29 | 37.86 | 37.87 | 35.65 | 18,800 |
Aug 11, 2023 | 37.28 | 38.21 | 37.28 | 38.16 | 35.92 | 18,300 |
Aug 10, 2023 | 37.19 | 37.89 | 37.19 | 37.48 | 35.28 | 17,500 |
Aug 9, 2023 | 37.00 | 37.61 | 37.00 | 37.28 | 35.09 | 24,700 |
Aug 8, 2023 | 36.84 | 37.26 | 36.50 | 37.04 | 34.87 | 24,000 |
Aug 7, 2023 | 36.59 | 37.42 | 36.59 | 36.96 | 34.79 | 34,500 |
Aug 4, 2023 | 36.60 | 37.11 | 36.41 | 36.41 | 34.27 | 37,200 |
Aug 3, 2023 | 36.33 | 36.69 | 36.33 | 36.42 | 34.28 | 26,400 |
Aug 2, 2023 | 37.05 | 37.05 | 36.30 | 36.44 | 34.30 | 32,000 |
Aug 1, 2023 | 37.40 | 37.42 | 36.87 | 37.19 | 35.01 | 30,300 |
Jul 31, 2023 | 36.86 | 37.75 | 36.86 | 37.57 | 35.37 | 26,700 |
Jul 28, 2023 | 36.48 | 36.95 | 36.48 | 36.87 | 34.71 | 51,200 |
Jul 27, 2023 | 36.93 | 36.99 | 36.40 | 36.40 | 34.26 | 42,300 |
Jul 26, 2023 | 36.50 | 36.96 | 36.50 | 36.73 | 34.57 | 88,600 |
Jul 25, 2023 | 36.60 | 36.75 | 36.31 | 36.44 | 34.30 | 45,700 |
Jul 24, 2023 | 36.00 | 36.63 | 36.00 | 36.45 | 34.31 | 63,000 |
Jul 21, 2023 | 36.08 | 36.25 | 35.68 | 35.68 | 33.59 | 429,100 |
Jul 20, 2023 | 35.66 | 36.00 | 35.66 | 35.93 | 33.82 | 70,500 |
Jul 19, 2023 | 35.55 | 35.71 | 35.47 | 35.60 | 33.51 | 36,100 |
Jul 18, 2023 | 34.75 | 35.62 | 34.75 | 35.34 | 33.27 | 53,000 |
Jul 17, 2023 | 34.81 | 35.08 | 34.76 | 34.88 | 32.83 | 88,200 |
Jul 14, 2023 | 35.96 | 35.96 | 35.04 | 35.04 | 32.98 | 35,900 |
Jul 13, 2023 | 35.82 | 36.00 | 35.82 | 35.90 | 33.79 | 37,100 |
Jul 12, 2023 | 35.48 | 35.76 | 35.17 | 35.68 | 33.59 | 38,700 |
Jul 11, 2023 | 34.75 | 35.25 | 34.75 | 35.21 | 33.14 | 23,300 |
Jul 10, 2023 | 34.62 | 34.95 | 34.62 | 34.75 | 32.71 | 15,100 |
Jul 7, 2023 | 34.08 | 34.77 | 33.64 | 34.57 | 32.54 | 11,700 |
Jul 6, 2023 | 34.57 | 34.57 | 34.00 | 34.22 | 32.21 | 20,900 |
Jul 5, 2023 | 35.19 | 35.19 | 34.71 | 34.74 | 32.70 | 37,700 |
Jul 3, 2023 | 34.80 | 35.25 | 34.80 | 35.02 | 32.96 | 22,200 |
Jun 30, 2023 | 34.64 | 35.00 | 34.63 | 34.67 | 32.64 | 51,300 |
Jun 29, 2023 | 34.08 | 34.44 | 34.08 | 34.44 | 32.42 | 14,700 |
Jun 28, 2023 | 33.28 | 33.93 | 33.28 | 33.93 | 31.94 | 16,100 |
Jun 27, 2023 | 33.05 | 33.29 | 33.01 | 33.23 | 31.28 | 12,600 |
Jun 26, 2023 | 32.28 | 33.13 | 32.28 | 32.95 | 31.02 | 64,600 |
Jun 23, 2023 | 32.46 | 32.79 | 32.34 | 32.44 | 30.54 | 25,900 |
Jun 22, 2023 | 33.22 | 33.28 | 32.77 | 32.83 | 30.90 | 14,900 |
Jun 21, 2023 | 33.32 | 33.86 | 33.23 | 33.27 | 31.32 | 30,800 |
Jun 20, 2023 | 33.87 | 34.06 | 33.52 | 33.57 | 31.60 | 33,000 |
Jun 16, 2023 | 34.05 | 34.28 | 33.86 | 34.07 | 32.07 | 23,800 |
Jun 15, 2023 | 33.47 | 34.09 | 33.36 | 33.90 | 31.91 | 26,600 |
Jun 14, 2023 | 33.40 | 33.69 | 32.83 | 33.38 | 31.42 | 32,800 |
Jun 13, 2023 | 33.28 | 33.85 | 33.05 | 33.24 | 31.29 | 25,800 |
Jun 12, 2023 | 33.16 | 33.59 | 32.91 | 33.25 | 31.30 | 13,300 |
Jun 9, 2023 | 34.62 | 34.62 | 33.35 | 33.35 | 31.39 | 34,100 |
Jun 8, 2023 | 33.97 | 34.59 | 33.76 | 34.54 | 32.51 | 60,300 |
Jun 7, 2023 | 33.38 | 34.08 | 33.38 | 33.93 | 31.94 | 63,400 |
Jun 6, 2023 | 32.83 | 33.32 | 32.83 | 33.30 | 31.35 | 22,200 |
Jun 5, 2023 | 33.46 | 33.47 | 32.92 | 33.03 | 31.09 | 33,000 |
Jun 2, 2023 | 32.49 | 33.20 | 31.83 | 32.99 | 31.05 | 60,200 |
Jun 1, 2023 | 31.15 | 31.99 | 31.15 | 31.97 | 30.09 | 42,900 |
May 31, 2023 | 31.53 | 31.65 | 31.17 | 31.33 | 29.49 | 34,400 |
May 30, 2023 | 31.63 | 31.73 | 31.37 | 31.73 | 29.87 | 11,200 |
May 26, 2023 | 32.01 | 32.17 | 31.88 | 31.94 | 30.07 | 15,200 |
May 25, 2023 | 32.14 | 32.29 | 31.71 | 31.88 | 30.01 | 22,200 |
May 24, 2023 | 33.19 | 33.19 | 32.43 | 32.45 | 30.55 | 31,900 |
May 23, 2023 | 33.01 | 33.13 | 32.71 | 32.81 | 30.88 | 25,600 |
May 22, 2023 | 0.64 Dividend | |||||
May 22, 2023 | 33.11 | 33.12 | 32.86 | 32.93 | 31.00 | 22,300 |
May 19, 2023 | 34.25 | 34.25 | 33.65 | 33.80 | 31.21 | 44,900 |
May 18, 2023 | 32.80 | 33.72 | 32.61 | 33.65 | 31.08 | 41,000 |
May 17, 2023 | 32.68 | 32.89 | 32.22 | 32.86 | 30.35 | 16,500 |
May 16, 2023 | 33.19 | 33.19 | 32.49 | 32.52 | 30.03 | 21,600 |
May 15, 2023 | 32.08 | 33.31 | 32.08 | 33.31 | 30.76 | 53,700 |
May 12, 2023 | 31.62 | 32.04 | 31.62 | 31.68 | 29.26 | 24,100 |
May 11, 2023 | 31.49 | 31.65 | 31.41 | 31.51 | 29.10 | 19,700 |
May 10, 2023 | 31.94 | 32.11 | 31.59 | 31.84 | 29.40 | 21,000 |
May 9, 2023 | 31.41 | 32.25 | 31.41 | 31.89 | 29.45 | 20,500 |
May 8, 2023 | 32.35 | 32.35 | 31.47 | 31.68 | 29.26 | 16,200 |
May 5, 2023 | 31.40 | 32.10 | 31.40 | 31.91 | 29.47 | 40,200 |
May 4, 2023 | 31.48 | 31.48 | 30.70 | 30.90 | 28.54 | 24,100 |
May 3, 2023 | 31.33 | 31.91 | 31.33 | 31.51 | 29.10 | 44,100 |
May 2, 2023 | 32.63 | 32.63 | 31.25 | 31.67 | 29.25 | 49,100 |
May 1, 2023 | 32.82 | 33.28 | 32.82 | 32.90 | 30.38 | 10,700 |
Apr 28, 2023 | 32.68 | 33.16 | 32.59 | 33.01 | 30.48 | 28,400 |
Apr 27, 2023 | 32.08 | 32.70 | 32.01 | 32.58 | 30.09 | 26,800 |
Apr 26, 2023 | 32.25 | 32.91 | 31.89 | 32.07 | 29.62 | 23,400 |
Related Tickers
NDP Tortoise Energy Independence Fund, Inc.
33.96
-0.53%
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.16
-0.33%
CTR ClearBridge MLP and Midstream Total Return Fund Inc.
41.58
-0.07%
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.39
+0.27%
NTG Tortoise Midstream Energy Fund, Inc.
38.94
-0.05%
PGZ Principal Real Estate Income Fund
9.86
+0.77%
FEI First Trust MLP and Energy Income Fund
9.78
-0.36%
JRS Nuveen Real Estate Income Fund
7.35
+1.52%
NMAI Nuveen Multi-Asset Income Fund
11.85
+0.63%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.46
+0.10%