Echtzeit-Aktienkurs ClearBridge Energy MLP Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur ClearBridge Energy MLP Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,35 | 43,46 | 42,41 | 42,92 | -0,67% | 58.656,00 |
| 13.10.2025 | 42,58 | 43,23 | 42,36 | 43,21 | 2,32% | 97.440,00 |
| 10.10.2025 | 43,49 | 43,57 | 42,05 | 42,23 | -2,47% | 110.682,00 |
| 09.10.2025 | 44,49 | 44,49 | 43,30 | 43,30 | -2,01% | 163.998,00 |
| 08.10.2025 | 45,03 | 45,03 | 44,10 | 44,19 | -0,27% | 79.085,00 |
| 07.10.2025 | 44,58 | 44,72 | 44,07 | 44,31 | -0,36% | 186.211,00 |
| 06.10.2025 | 44,62 | 44,86 | 43,93 | 44,47 | 0,27% | 127.539,00 |
| 02.10.2025 | 44,79 | 44,92 | 43,94 | 44,35 | -1,03% | 179.327,00 |
| 01.10.2025 | 44,96 | 44,96 | 44,68 | 44,81 | -0,24% | 69.290,00 |
| 30.09.2025 | 45,44 | 45,44 | 44,68 | 44,92 | -0,80% | 64.900,00 |
| 29.09.2025 | 45,54 | 45,59 | 44,76 | 45,28 | 0,27% | 111.490,00 |
| 26.09.2025 | 44,80 | 45,90 | 44,80 | 45,16 | 0,80% | 64.428,00 |
| 25.09.2025 | 44,40 | 45,42 | 44,40 | 44,80 | 0,97% | 176.994,00 |
| 24.09.2025 | 44,24 | 45,00 | 44,20 | 44,37 | 0,16% | 83.132,00 |
| 23.09.2025 | 44,78 | 45,25 | 44,29 | 44,30 | -1,18% | 87.032,00 |
| 22.09.2025 | 45,50 | 45,61 | 44,74 | 44,83 | -1,90% | 89.912,00 |
| 19.09.2025 | 46,10 | 46,34 | 45,56 | 45,70 | -0,82% | 69.380,00 |
| 18.09.2025 | 46,21 | 46,97 | 45,95 | 46,08 | 0,13% | 88.676,00 |
| 17.09.2025 | 46,45 | 46,89 | 45,82 | 46,02 | -0,99% | 78.244,00 |
| 16.09.2025 | 46,93 | 47,20 | 46,25 | 46,48 | -0,30% | 53.431,00 |
| 15.09.2025 | 46,48 | 47,00 | 46,48 | 46,62 | 0,30% | 69.508,00 |
| 12.09.2025 | 46,25 | 46,60 | 45,80 | 46,48 | 0,77% | 202.191,00 |
| 11.09.2025 | 46,85 | 46,98 | 45,87 | 46,12 | -1,54% | 148.929,00 |
| 10.09.2025 | 46,77 | 47,34 | 46,68 | 46,85 | 0,17% | 90.387,00 |
| 09.09.2025 | 46,36 | 46,98 | 46,36 | 46,77 | 1,14% | 135.064,00 |
| 08.09.2025 | 46,17 | 46,36 | 45,94 | 46,24 | -0,23% | 82.342,00 |
| 05.09.2025 | 46,69 | 46,85 | 46,06 | 46,35 | -2,96% | 82.384,00 |
| 04.09.2025 | 47,50 | 48,00 | 47,50 | 47,76 | 0,13% | 138.510,00 |
| 03.09.2025 | 48,12 | 48,60 | 47,50 | 47,70 | -0,87% | 402.781,00 |
| 02.09.2025 | 48,68 | 48,80 | 47,50 | 48,12 | -1,19% | 389.533,00 |
| 29.08.2025 | 48,43 | 48,75 | 48,20 | 48,70 | 0,66% | 38.235,00 |
| 28.08.2025 | 47,80 | 48,45 | 47,51 | 48,38 | 1,49% | 46.787,00 |
| 27.08.2025 | 47,19 | 48,07 | 47,19 | 47,67 | 1,02% | 27.924,00 |
| 26.08.2025 | 47,20 | 48,12 | 47,05 | 47,19 | -0,11% | 44.103,00 |
| 25.08.2025 | 47,39 | 47,53 | 47,11 | 47,24 | -0,02% | 33.382,00 |
| 22.08.2025 | 47,80 | 48,48 | 47,00 | 47,25 | -1,89% | 87.596,00 |
| 21.08.2025 | 47,89 | 48,50 | 47,72 | 48,16 | 0,80% | 45.887,00 |
| 20.08.2025 | 47,35 | 48,06 | 47,35 | 47,78 | 0,91% | 42.675,00 |
| 19.08.2025 | 47,77 | 47,99 | 47,22 | 47,35 | -0,63% | 41.248,00 |
| 18.08.2025 | 47,85 | 48,00 | 47,41 | 47,65 | -0,42% | 61.841,00 |
| 15.08.2025 | 47,93 | 48,34 | 47,60 | 47,85 | -0,02% | 26.378,00 |
| 14.08.2025 | 47,74 | 47,99 | 47,66 | 47,86 | 0,25% | 33.611,00 |
| 13.08.2025 | 47,60 | 47,76 | 47,45 | 47,74 | 0,93% | 31.810,00 |
| 12.08.2025 | 47,49 | 47,97 | 47,01 | 47,30 | 0,15% | 40.199,00 |
| 11.08.2025 | 47,65 | 47,70 | 47,02 | 47,23 | -1,09% | 43.497,00 |
| 08.08.2025 | 47,87 | 47,97 | 47,37 | 47,75 | 0,21% | 43.257,00 |
| 07.08.2025 | 47,65 | 47,78 | 47,36 | 47,65 | 1,40% | 60.710,00 |
| 06.08.2025 | 47,28 | 47,61 | 46,68 | 46,99 | 0,15% | 64.611,00 |
| 05.08.2025 | 47,39 | 47,96 | 46,26 | 46,92 | -1,01% | 55.516,00 |
| 04.08.2025 | 47,44 | 48,00 | 47,17 | 47,40 | -0,15% | 71.621,00 |
| 01.08.2025 | 48,06 | 48,06 | 46,67 | 47,47 | -0,84% | 70.116,00 |
| 31.07.2025 | 47,80 | 47,93 | 47,31 | 47,87 | 1,01% | 65.284,00 |
| 30.07.2025 | 47,45 | 47,50 | 46,67 | 47,39 | 0,13% | 70.660,00 |
| 29.07.2025 | 47,40 | 47,60 | 46,69 | 47,33 | 0,47% | 70.566,00 |
| 28.07.2025 | 47,17 | 47,19 | 46,22 | 47,11 | 1,95% | 101.214,00 |
| 25.07.2025 | 46,77 | 46,97 | 46,09 | 46,21 | -1,18% | 67.412,00 |
| 24.07.2025 | 46,98 | 47,22 | 46,65 | 46,76 | -0,97% | 74.147,00 |
| 23.07.2025 | 47,60 | 47,60 | 47,15 | 47,22 | -0,15% | 51.188,00 |
| 22.07.2025 | 48,15 | 48,41 | 47,16 | 47,29 | -1,38% | 53.583,00 |
| 21.07.2025 | 49,00 | 49,00 | 47,93 | 47,95 | -2,62% | 72.984,00 |
| 18.07.2025 | 47,42 | 49,30 | 47,30 | 49,24 | 4,37% | 168.107,00 |
| 17.07.2025 | 47,08 | 47,70 | 46,97 | 47,18 | 0,11% | 43.884,00 |
| 16.07.2025 | 47,05 | 47,62 | 46,67 | 47,13 | 0,17% | 38.935,00 |
| 15.07.2025 | 47,25 | 47,77 | 46,77 | 47,05 | -0,70% | 54.117,00 |
| 14.07.2025 | 47,50 | 48,38 | 47,26 | 47,38 | -0,15% | 42.185,00 |
| 11.07.2025 | 47,40 | 47,78 | 47,35 | 47,45 | 0,30% | 31.434,00 |
| 10.07.2025 | 47,34 | 47,59 | 47,19 | 47,31 | -0,32% | 62.240,00 |
| 09.07.2025 | 47,50 | 47,66 | 47,11 | 47,46 | 0,13% | 48.332,00 |
| 08.07.2025 | 47,15 | 47,65 | 46,80 | 47,40 | 0,53% | 43.124,00 |
| 07.07.2025 | 47,55 | 47,55 | 46,70 | 47,15 | -1,11% | 35.604,00 |
| 03.07.2025 | 48,00 | 48,36 | 47,55 | 47,68 | -0,65% | 20.731,00 |
| 02.07.2025 | 47,72 | 48,22 | 47,11 | 47,99 | 0,40% | 48.306,00 |
| 01.07.2025 | 48,30 | 48,30 | 47,20 | 47,80 | -0,35% | 65.812,00 |
| 30.06.2025 | 47,60 | 47,97 | 47,41 | 47,97 | 1,33% | 43.880,00 |
| 27.06.2025 | 47,01 | 47,46 | 46,75 | 47,34 | 1,26% | 51.903,00 |
| 26.06.2025 | 46,53 | 46,92 | 46,32 | 46,75 | 1,12% | 55.197,00 |
| 25.06.2025 | 46,30 | 46,85 | 46,00 | 46,23 | -0,02% | 47.580,00 |
| 24.06.2025 | 46,05 | 46,45 | 45,80 | 46,24 | 0,48% | 46.376,00 |
| 23.06.2025 | 46,62 | 46,91 | 45,89 | 46,02 | -1,73% | 32.398,00 |
| 20.06.2025 | 47,74 | 47,74 | 46,73 | 46,83 | -0,15% | 66.234,00 |
| 18.06.2025 | 46,69 | 47,14 | 46,45 | 46,90 | 0,90% | 83.884,00 |
| 17.06.2025 | 46,79 | 47,02 | 46,48 | 46,48 | -0,47% | 33.991,00 |
| 16.06.2025 | 46,94 | 47,66 | 46,48 | 46,70 | -0,06% | 38.044,00 |
| 13.06.2025 | 46,66 | 46,88 | 46,28 | 46,73 | 0,69% | 47.131,00 |
| 12.06.2025 | 46,40 | 46,54 | 46,22 | 46,41 | 0,41% | 19.656,00 |
| 11.06.2025 | 46,30 | 46,36 | 45,98 | 46,22 | 0,06% | 25.974,00 |
| 10.06.2025 | 46,10 | 46,39 | 45,71 | 46,19 | 0,24% | 47.524,00 |
| 09.06.2025 | 46,69 | 46,72 | 46,00 | 46,08 | -1,20% | 38.381,00 |
| 06.06.2025 | 46,88 | 46,88 | 46,03 | 46,64 | 1,17% | 35.802,00 |
| 05.06.2025 | 45,93 | 46,55 | 45,72 | 46,10 | 0,68% | 60.538,00 |
| 04.06.2025 | 46,14 | 46,89 | 45,21 | 45,79 | -0,76% | 38.609,00 |
| 03.06.2025 | 46,39 | 46,89 | 45,71 | 46,14 | -0,65% | 48.289,00 |
| 02.06.2025 | 47,00 | 47,00 | 45,88 | 46,44 | 0,24% | 59.133,00 |
| 30.05.2025 | 45,84 | 46,40 | 45,50 | 46,33 | 0,28% | 37.125,00 |
| 29.05.2025 | 45,63 | 46,20 | 45,28 | 46,20 | 1,92% | 73.780,00 |
| 28.05.2025 | 45,98 | 46,42 | 45,12 | 45,33 | -1,16% | 35.464,00 |
| 27.05.2025 | 45,64 | 46,18 | 45,40 | 45,86 | 0,70% | 38.917,00 |
| 23.05.2025 | 45,06 | 45,98 | 45,01 | 45,54 | 0,29% | 36.699,00 |
| 22.05.2025 | 45,50 | 45,57 | 44,65 | 45,41 | -0,98% | 35.839,00 |
| 21.05.2025 | 46,94 | 47,28 | 45,82 | 45,86 | -2,32% | 41.174,00 |