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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 47,29 | 47,88 | 46,81 | 47,15 | -0,49% | 40.792,00 |
| 12.03.2025 | 47,64 | 48,53 | 47,02 | 47,38 | 0,55% | 58.049,00 |
| 11.03.2025 | 47,24 | 47,82 | 46,61 | 47,12 | 1,03% | 65.021,00 |
| 10.03.2025 | 46,70 | 47,98 | 46,53 | 46,64 | -0,83% | 47.969,00 |
| 07.03.2025 | 46,58 | 47,44 | 46,23 | 47,03 | 1,03% | 31.531,00 |
| 06.03.2025 | 47,07 | 47,92 | 46,35 | 46,55 | -2,19% | 30.087,00 |
| 05.03.2025 | 47,69 | 47,80 | 46,80 | 47,59 | -1,14% | 39.745,00 |
| 04.03.2025 | 49,01 | 49,50 | 47,58 | 48,14 | -1,84% | 47.762,00 |
| 03.03.2025 | 50,01 | 50,11 | 48,61 | 49,04 | -0,67% | 65.184,00 |
| 28.02.2025 | 49,08 | 49,37 | 48,48 | 49,37 | 2,30% | 38.646,00 |
| 27.02.2025 | 48,74 | 48,93 | 47,88 | 48,26 | 0,25% | 27.229,00 |
| 26.02.2025 | 48,13 | 48,73 | 47,81 | 48,14 | 0,08% | 24.327,00 |
| 25.02.2025 | 48,97 | 48,97 | 47,46 | 48,10 | -1,15% | 41.908,00 |
| 24.02.2025 | 49,32 | 49,32 | 48,36 | 48,66 | -0,61% | 40.638,00 |
| 21.02.2025 | 49,75 | 50,33 | 48,65 | 48,96 | -3,01% | 51.326,00 |
| 20.02.2025 | 50,06 | 50,93 | 49,35 | 50,48 | 0,84% | 35.668,00 |
| 19.02.2025 | 50,99 | 50,99 | 49,81 | 50,06 | -0,75% | 29.742,00 |
| 18.02.2025 | 49,58 | 50,48 | 49,31 | 50,44 | 1,90% | 49.732,00 |
| 14.02.2025 | 49,99 | 50,46 | 49,28 | 49,50 | -0,22% | 22.807,00 |
| 13.02.2025 | 49,06 | 49,70 | 48,51 | 49,61 | 2,37% | 25.148,00 |
| 12.02.2025 | 48,73 | 49,47 | 48,30 | 48,46 | -0,74% | 29.061,00 |
| 11.02.2025 | 50,09 | 50,09 | 48,65 | 48,82 | -1,99% | 53.075,00 |
| 10.02.2025 | 49,18 | 50,11 | 49,18 | 49,81 | 1,28% | 36.093,00 |
| 07.02.2025 | 49,50 | 49,66 | 49,01 | 49,18 | -0,57% | 34.833,00 |
| 06.02.2025 | 51,00 | 51,00 | 49,31 | 49,46 | -2,19% | 38.630,00 |
| 05.02.2025 | 49,77 | 50,64 | 49,73 | 50,57 | 1,46% | 26.243,00 |
| 04.02.2025 | 50,30 | 50,30 | 49,16 | 49,84 | -0,44% | 31.239,00 |
| 03.02.2025 | 49,19 | 50,11 | 48,86 | 50,06 | 1,36% | 34.197,00 |
| 31.01.2025 | 50,35 | 50,53 | 49,11 | 49,39 | -0,74% | 59.494,00 |
| 30.01.2025 | 50,03 | 50,05 | 48,63 | 49,76 | 0,55% | 25.890,00 |
| 29.01.2025 | 49,77 | 49,97 | 49,30 | 49,49 | 0,16% | 31.105,00 |
| 28.01.2025 | 49,10 | 49,53 | 48,62 | 49,41 | 0,73% | 32.211,00 |
| 27.01.2025 | 46,37 | 50,48 | 46,37 | 49,05 | -3,35% | 64.896,00 |
| 24.01.2025 | 50,56 | 51,14 | 50,47 | 50,75 | -0,72% | 45.036,00 |
| 23.01.2025 | 51,51 | 51,56 | 50,79 | 51,12 | 0,10% | 39.765,00 |
| 22.01.2025 | 51,65 | 51,65 | 50,96 | 51,07 | -0,18% | 45.339,00 |
| 21.01.2025 | 50,68 | 51,87 | 50,55 | 51,16 | 1,47% | 68.230,00 |
| 17.01.2025 | 50,50 | 50,74 | 50,22 | 50,42 | 0,32% | 42.036,00 |
| 16.01.2025 | 49,31 | 50,39 | 49,02 | 50,26 | 1,49% | 25.356,00 |
| 15.01.2025 | 49,88 | 50,27 | 49,52 | 49,52 | 0,14% | 32.490,00 |
| 14.01.2025 | 48,74 | 49,63 | 48,50 | 49,45 | 2,79% | 56.409,00 |
| 13.01.2025 | 46,86 | 48,26 | 46,86 | 48,11 | 2,36% | 62.757,00 |
| 10.01.2025 | 47,49 | 47,61 | 46,68 | 47,00 | -0,66% | 33.444,00 |
| 08.01.2025 | 47,10 | 47,92 | 46,64 | 47,31 | 0,77% | 78.309,00 |
| 07.01.2025 | 46,98 | 46,99 | 46,39 | 46,95 | 0,56% | 25.619,00 |
| 06.01.2025 | 46,63 | 47,10 | 46,51 | 46,69 | -0,13% | 82.972,00 |
| 03.01.2025 | 46,93 | 47,16 | 46,52 | 46,75 | 0,06% | 93.654,00 |
| 02.01.2025 | 46,81 | 47,00 | 46,26 | 46,72 | 0,39% | 72.787,00 |
| 31.12.2024 | 46,35 | 47,00 | 45,75 | 46,54 | 1,73% | 99.843,00 |
| 30.12.2024 | 45,81 | 46,25 | 45,09 | 45,75 | -0,24% | 46.127,00 |
| 27.12.2024 | 45,90 | 46,11 | 45,36 | 45,86 | 0,07% | 22.317,00 |
| 26.12.2024 | 45,93 | 46,03 | 45,54 | 45,83 | -0,15% | 61.049,00 |
| 24.12.2024 | 45,61 | 46,23 | 45,33 | 45,90 | 1,53% | 31.469,00 |
| 23.12.2024 | 44,58 | 45,41 | 44,58 | 45,21 | 0,47% | 51.419,00 |
| 20.12.2024 | 44,86 | 45,37 | 44,51 | 45,00 | 1,37% | 26.782,00 |
| 19.12.2024 | 44,59 | 45,40 | 44,00 | 44,39 | -0,11% | 42.204,00 |
| 18.12.2024 | 45,52 | 46,01 | 44,21 | 44,44 | -2,14% | 40.836,00 |
| 17.12.2024 | 46,10 | 46,10 | 45,21 | 45,41 | -1,24% | 48.779,00 |
| 16.12.2024 | 47,16 | 47,16 | 45,82 | 45,98 | -2,02% | 52.100,00 |
| 13.12.2024 | 47,49 | 47,95 | 46,93 | 46,93 | -0,51% | 18.819,00 |
| 12.12.2024 | 47,64 | 48,00 | 47,10 | 47,17 | -0,92% | 32.158,00 |
| 11.12.2024 | 46,53 | 47,78 | 46,53 | 47,61 | 1,95% | 29.851,00 |
| 10.12.2024 | 48,02 | 48,67 | 46,55 | 46,70 | -2,30% | 56.541,00 |
| 09.12.2024 | 49,37 | 49,49 | 47,76 | 47,80 | -2,57% | 51.065,00 |
| 06.12.2024 | 49,37 | 49,81 | 48,72 | 49,06 | -0,12% | 60.392,00 |
| 05.12.2024 | 48,04 | 49,16 | 47,89 | 49,12 | 2,34% | 70.923,00 |
| 04.12.2024 | 49,17 | 49,19 | 47,94 | 48,00 | -2,39% | 71.738,00 |
| 03.12.2024 | 49,80 | 49,95 | 48,50 | 49,17 | -1,27% | 61.550,00 |
| 02.12.2024 | 50,54 | 50,73 | 49,04 | 49,80 | -1,37% | 87.239,00 |
| 29.11.2024 | 50,00 | 50,60 | 49,98 | 50,49 | 1,39% | 51.174,00 |
| 27.11.2024 | 49,21 | 49,92 | 49,11 | 49,80 | 1,67% | 39.909,00 |
| 26.11.2024 | 48,84 | 49,12 | 48,63 | 48,98 | 0,35% | 31.626,00 |
| 25.11.2024 | 49,79 | 49,80 | 48,46 | 48,81 | -1,97% | 50.978,00 |
| 22.11.2024 | 49,22 | 49,90 | 49,22 | 49,79 | 2,11% | 45.271,00 |
| 20.11.2024 | 48,49 | 48,87 | 48,02 | 48,76 | 0,56% | 49.510,00 |
| 19.11.2024 | 48,48 | 48,55 | 48,19 | 48,49 | 0,56% | 30.486,00 |
| 18.11.2024 | 47,97 | 48,55 | 47,84 | 48,22 | 0,98% | 59.280,00 |
| 15.11.2024 | 46,85 | 47,91 | 46,85 | 47,75 | 1,73% | 63.346,00 |
| 14.11.2024 | 46,76 | 47,02 | 46,50 | 46,94 | 0,64% | 65.725,00 |
| 13.11.2024 | 46,93 | 47,32 | 46,54 | 46,64 | -0,21% | 30.932,00 |
| 12.11.2024 | 47,14 | 47,40 | 46,57 | 46,74 | -0,15% | 49.166,00 |
| 11.11.2024 | 46,40 | 47,09 | 46,39 | 46,81 | 1,32% | 43.136,00 |
| 08.11.2024 | 46,40 | 46,47 | 45,77 | 46,20 | -0,37% | 25.423,00 |
| 07.11.2024 | 46,32 | 46,64 | 45,81 | 46,37 | 0,37% | 39.582,00 |
| 06.11.2024 | 45,00 | 46,28 | 44,43 | 46,20 | 4,34% | 70.790,00 |
| 05.11.2024 | 43,62 | 44,46 | 43,62 | 44,28 | 1,82% | 45.207,00 |
| 04.11.2024 | 42,72 | 43,62 | 42,72 | 43,49 | 1,80% | 30.618,00 |
| 01.11.2024 | 43,15 | 43,43 | 42,54 | 42,72 | 0,47% | 51.566,00 |
| 31.10.2024 | 43,27 | 43,31 | 42,41 | 42,52 | -1,16% | 52.367,00 |
| 30.10.2024 | 42,75 | 43,56 | 42,75 | 43,02 | 0,37% | 44.461,00 |
| 29.10.2024 | 43,35 | 43,48 | 42,86 | 42,86 | -1,29% | 43.066,00 |
| 28.10.2024 | 43,77 | 43,78 | 43,39 | 43,42 | -1,16% | 51.483,00 |
| 25.10.2024 | 44,40 | 44,40 | 43,59 | 43,93 | -0,09% | 35.201,00 |
| 24.10.2024 | 43,80 | 44,18 | 43,80 | 43,97 | -0,48% | 30.083,00 |
| 23.10.2024 | 44,53 | 44,57 | 43,91 | 44,18 | -0,79% | 28.326,00 |
| 22.10.2024 | 44,18 | 44,65 | 44,16 | 44,53 | 0,68% | 36.837,00 |
| 21.10.2024 | 44,16 | 44,38 | 44,16 | 44,23 | 0,50% | 33.355,00 |
| 18.10.2024 | 43,62 | 44,07 | 43,36 | 44,01 | 0,66% | 52.431,00 |
| 17.10.2024 | 43,93 | 44,06 | 43,54 | 43,72 | -0,25% | 57.269,00 |
| 16.10.2024 | 43,51 | 43,84 | 43,50 | 43,83 | 1,25% | 40.225,00 |