Echtzeit-Aktienkurs ClearBridge Energy MLP Fund Inc
Bid:
Ask:
Aktienkurse zur ClearBridge Energy MLP Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,44 | 44,98 | 44,38 | 44,64 | -0,09% | 14.093,00 |
| 05.09.2024 | 44,32 | 44,93 | 44,32 | 44,68 | 0,37% | 5.720,00 |
| 04.09.2024 | 44,61 | 45,03 | 44,48 | 44,52 | -0,59% | 9.265,00 |
| 03.09.2024 | 44,95 | 44,95 | 44,22 | 44,78 | -1,28% | 19.981,00 |
| 30.08.2024 | 45,08 | 45,41 | 44,78 | 45,36 | 1,07% | 31.879,00 |
| 29.08.2024 | 43,80 | 44,88 | 43,80 | 44,88 | 1,81% | 22.559,00 |
| 28.08.2024 | 43,92 | 44,11 | 43,73 | 44,08 | -0,43% | 11.955,00 |
| 27.08.2024 | 44,29 | 44,42 | 44,06 | 44,27 | -0,43% | 5.818,00 |
| 26.08.2024 | 44,56 | 44,65 | 44,44 | 44,46 | 0,41% | 8.329,00 |
| 23.08.2024 | 43,84 | 44,35 | 43,84 | 44,28 | 0,82% | 16.282,00 |
| 22.08.2024 | 43,88 | 44,30 | 43,88 | 43,92 | -0,32% | 27.188,00 |
| 21.08.2024 | 43,97 | 44,31 | 43,97 | 44,06 | 0,20% | 9.665,00 |
| 20.08.2024 | 44,49 | 44,59 | 43,97 | 43,97 | -1,01% | 19.493,00 |
| 19.08.2024 | 44,44 | 44,77 | 44,29 | 44,42 | 0,00% | 19.797,00 |
| 16.08.2024 | 43,84 | 44,57 | 43,84 | 44,42 | 0,66% | 13.923,00 |
| 15.08.2024 | 43,42 | 44,14 | 43,42 | 44,13 | 1,49% | 10.560,00 |
| 14.08.2024 | 43,31 | 43,50 | 42,96 | 43,48 | -1,36% | 14.853,00 |
| 13.08.2024 | 44,35 | 44,74 | 43,91 | 44,08 | -1,00% | 30.088,00 |
| 12.08.2024 | 43,97 | 44,70 | 43,93 | 44,53 | 1,35% | 57.150,00 |
| 09.08.2024 | 44,05 | 44,26 | 43,62 | 43,93 | -0,34% | 21.348,00 |
| 08.08.2024 | 43,71 | 44,28 | 43,63 | 44,08 | 0,50% | 19.967,00 |
| 07.08.2024 | 44,10 | 44,27 | 43,66 | 43,86 | 0,80% | 17.223,00 |
| 06.08.2024 | 41,70 | 43,60 | 41,70 | 43,51 | 4,37% | 44.056,00 |
| 05.08.2024 | 42,30 | 42,30 | 41,23 | 41,69 | -3,00% | 37.329,00 |
| 02.08.2024 | 43,54 | 43,97 | 42,26 | 42,98 | -3,00% | 36.529,00 |
| 01.08.2024 | 44,23 | 44,61 | 43,92 | 44,31 | -0,14% | 14.071,00 |
| 31.07.2024 | 44,49 | 44,77 | 44,14 | 44,37 | 0,67% | 12.576,00 |
| 30.07.2024 | 44,11 | 44,42 | 43,97 | 44,08 | 0,06% | 38.145,00 |
| 29.07.2024 | 44,23 | 44,35 | 43,88 | 44,05 | -0,16% | 14.324,00 |
| 26.07.2024 | 43,76 | 44,35 | 43,76 | 44,12 | 0,59% | 22.860,00 |
| 25.07.2024 | 44,02 | 44,37 | 43,82 | 43,86 | -0,59% | 16.592,00 |
| 24.07.2024 | 45,41 | 45,42 | 44,01 | 44,12 | -1,98% | 21.638,00 |
| 23.07.2024 | 45,12 | 45,12 | 44,81 | 45,01 | -0,42% | 13.209,00 |
| 22.07.2024 | 44,35 | 45,28 | 44,35 | 45,20 | 2,03% | 33.368,00 |
| 19.07.2024 | 45,38 | 45,65 | 43,90 | 44,30 | -2,96% | 403.067,00 |
| 18.07.2024 | 45,45 | 46,07 | 45,45 | 45,65 | 0,33% | 45.130,00 |
| 17.07.2024 | 45,10 | 45,75 | 45,10 | 45,50 | 0,35% | 45.049,00 |
| 16.07.2024 | 45,12 | 45,67 | 45,12 | 45,34 | 0,29% | 45.232,00 |
| 15.07.2024 | 45,61 | 46,17 | 45,20 | 45,21 | -1,31% | 55.627,00 |
| 12.07.2024 | 45,14 | 45,95 | 45,14 | 45,81 | 0,68% | 11.548,00 |
| 11.07.2024 | 44,93 | 45,52 | 44,93 | 45,50 | 1,27% | 8.004,00 |
| 10.07.2024 | 44,94 | 45,05 | 44,67 | 44,93 | -0,39% | 22.173,00 |
| 09.07.2024 | 44,80 | 45,34 | 44,80 | 45,11 | 0,03% | 15.223,00 |
| 08.07.2024 | 46,15 | 46,36 | 44,79 | 45,09 | -2,61% | 78.023,00 |
| 05.07.2024 | 47,24 | 47,25 | 46,21 | 46,30 | -1,82% | 18.099,00 |
| 03.07.2024 | 46,00 | 47,34 | 46,00 | 47,16 | 1,95% | 8.918,00 |
| 02.07.2024 | 46,63 | 47,05 | 46,26 | 46,26 | -1,34% | 18.222,00 |
| 01.07.2024 | 47,54 | 47,55 | 46,66 | 46,89 | -1,10% | 16.397,00 |
| 28.06.2024 | 46,13 | 47,77 | 46,13 | 47,41 | 2,66% | 19.089,00 |
| 27.06.2024 | 46,08 | 46,45 | 46,00 | 46,18 | 0,11% | 21.746,00 |
| 26.06.2024 | 46,37 | 46,68 | 45,63 | 46,13 | -0,37% | 32.985,00 |
| 25.06.2024 | 46,20 | 46,83 | 46,17 | 46,30 | 0,61% | 10.620,00 |
| 24.06.2024 | 46,37 | 46,37 | 45,82 | 46,02 | -0,63% | 11.764,00 |
| 21.06.2024 | 44,76 | 46,36 | 44,76 | 46,31 | 2,89% | 29.371,00 |
| 20.06.2024 | 47,31 | 47,31 | 44,03 | 45,01 | -5,26% | 70.028,00 |
| 18.06.2024 | 47,19 | 47,60 | 47,19 | 47,51 | 0,36% | 17.392,00 |
| 17.06.2024 | 46,83 | 47,49 | 46,65 | 47,34 | 1,09% | 17.736,00 |
| 14.06.2024 | 47,34 | 47,47 | 46,83 | 46,83 | -1,06% | 14.650,00 |
| 13.06.2024 | 47,95 | 47,95 | 47,27 | 47,33 | -1,05% | 10.587,00 |
| 12.06.2024 | 47,75 | 48,00 | 47,36 | 47,83 | 0,27% | 16.596,00 |
| 11.06.2024 | 47,79 | 47,81 | 47,18 | 47,70 | -0,31% | 20.654,00 |
| 10.06.2024 | 47,33 | 48,00 | 47,33 | 47,85 | 1,10% | 16.883,00 |
| 07.06.2024 | 46,85 | 47,46 | 46,85 | 47,33 | 0,32% | 9.793,00 |
| 06.06.2024 | 46,99 | 47,43 | 46,76 | 47,18 | 0,21% | 39.904,00 |
| 05.06.2024 | 46,83 | 47,21 | 46,77 | 47,08 | 0,56% | 35.066,00 |
| 04.06.2024 | 46,61 | 46,93 | 46,38 | 46,82 | 0,13% | 35.330,00 |
| 03.06.2024 | 47,39 | 47,40 | 46,63 | 46,76 | -1,12% | 33.532,00 |
| 31.05.2024 | 46,81 | 47,37 | 45,80 | 47,29 | 2,03% | 31.667,00 |
| 30.05.2024 | 46,16 | 46,82 | 45,73 | 46,35 | 0,15% | 73.581,00 |
| 29.05.2024 | 46,73 | 46,73 | 46,27 | 46,28 | -0,96% | 80.819,00 |
| 28.05.2024 | 46,88 | 47,12 | 46,64 | 46,73 | 0,06% | 25.928,00 |
| 24.05.2024 | 46,53 | 47,03 | 46,37 | 46,70 | 0,43% | 22.541,00 |
| 23.05.2024 | 47,15 | 47,16 | 46,42 | 46,50 | -1,36% | 41.468,00 |
| 22.05.2024 | 47,69 | 47,95 | 47,05 | 47,14 | -2,52% | 86.377,00 |
| 21.05.2024 | 48,42 | 48,61 | 48,33 | 48,36 | -0,39% | 20.432,00 |
| 20.05.2024 | 48,54 | 48,61 | 48,30 | 48,55 | 0,37% | 41.267,00 |
| 17.05.2024 | 47,94 | 48,47 | 47,77 | 48,37 | 1,45% | 42.910,00 |
| 16.05.2024 | 47,45 | 47,87 | 47,45 | 47,68 | 0,10% | 34.713,00 |
| 15.05.2024 | 47,50 | 47,77 | 47,50 | 47,63 | 0,42% | 20.632,00 |
| 14.05.2024 | 47,14 | 47,47 | 47,01 | 47,43 | 0,17% | 60.259,00 |
| 13.05.2024 | 47,29 | 47,67 | 47,28 | 47,35 | 0,15% | 14.082,00 |
| 10.05.2024 | 47,36 | 47,36 | 47,16 | 47,28 | -0,17% | 47.871,00 |
| 09.05.2024 | 47,33 | 47,45 | 47,10 | 47,36 | 0,47% | 35.031,00 |
| 08.05.2024 | 46,62 | 47,14 | 46,57 | 47,14 | 0,66% | 40.749,00 |
| 07.05.2024 | 46,73 | 47,06 | 46,65 | 46,83 | 0,80% | 59.695,00 |
| 06.05.2024 | 46,10 | 46,62 | 46,05 | 46,46 | 0,98% | 22.176,00 |
| 03.05.2024 | 45,98 | 46,05 | 45,59 | 46,01 | 0,77% | 23.955,00 |
| 02.05.2024 | 45,03 | 45,72 | 45,00 | 45,66 | 1,22% | 30.279,00 |
| 01.05.2024 | 45,00 | 45,39 | 44,96 | 45,11 | 0,07% | 59.084,00 |
| 30.04.2024 | 45,89 | 45,93 | 45,08 | 45,08 | -1,77% | 35.143,00 |
| 29.04.2024 | 45,83 | 45,98 | 45,77 | 45,89 | 0,13% | 25.059,00 |
| 26.04.2024 | 45,83 | 46,03 | 45,61 | 45,83 | -0,30% | 27.424,00 |
| 25.04.2024 | 45,80 | 46,07 | 45,40 | 45,97 | -0,02% | 59.494,00 |
| 24.04.2024 | 45,75 | 46,02 | 45,69 | 45,98 | 0,11% | 24.411,00 |
| 23.04.2024 | 45,68 | 46,19 | 45,68 | 45,93 | 0,39% | 16.884,00 |
| 22.04.2024 | 45,66 | 45,94 | 45,26 | 45,75 | 0,66% | 31.921,00 |
| 19.04.2024 | 44,75 | 45,65 | 44,75 | 45,45 | 1,61% | 38.753,00 |
| 18.04.2024 | 44,24 | 44,84 | 44,24 | 44,73 | 0,77% | 22.834,00 |
| 17.04.2024 | 43,77 | 44,45 | 43,77 | 44,39 | 1,42% | 34.355,00 |
| 16.04.2024 | 44,05 | 44,19 | 43,58 | 43,77 | -0,79% | 26.105,00 |