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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 51,28 | 51,29 | 49,98 | 50,59 | 0,58% | 37.075,00 |
| 07.07.2026 | 49,29 | 50,98 | 49,29 | 50,30 | 2,13% | 91.523,00 |
| 06.07.2026 | 49,81 | 50,02 | 49,20 | 49,25 | -0,06% | 27.197,00 |
| 02.07.2026 | 49,28 | 49,77 | 49,14 | 49,28 | -0,16% | 39.825,00 |
| 01.07.2026 | 49,86 | 50,05 | 49,12 | 49,36 | -1,48% | 35.865,00 |
| 30.06.2026 | 50,17 | 50,17 | 49,60 | 50,10 | 0,72% | 52.165,00 |
| 29.06.2026 | 49,57 | 49,90 | 49,12 | 49,74 | 0,34% | 51.119,00 |
| 26.06.2026 | 49,70 | 49,90 | 49,42 | 49,57 | 0,30% | 23.545,00 |
| 25.06.2026 | 49,21 | 49,49 | 49,00 | 49,42 | 0,71% | 59.471,00 |
| 24.06.2026 | 49,50 | 49,51 | 48,81 | 49,07 | -1,37% | 45.888,00 |
| 23.06.2026 | 49,10 | 49,75 | 49,00 | 49,75 | 0,55% | 81.776,00 |
| 22.06.2026 | 49,39 | 49,54 | 48,52 | 49,48 | 1,35% | 71.635,00 |
| 18.06.2026 | 48,52 | 49,00 | 48,25 | 48,82 | 0,35% | 47.943,00 |
| 17.06.2026 | 48,75 | 49,37 | 48,50 | 48,65 | -0,92% | 58.225,00 |
| 16.06.2026 | 49,15 | 49,43 | 49,10 | 49,10 | -0,67% | 30.628,00 |
| 15.06.2026 | 49,64 | 49,96 | 49,33 | 49,43 | -1,71% | 55.173,00 |
| 12.06.2026 | 49,66 | 50,78 | 48,86 | 50,29 | 0,10% | 27.845,00 |
| 11.06.2026 | 51,35 | 51,39 | 50,17 | 50,24 | -1,02% | 59.618,00 |
| 10.06.2026 | 50,01 | 51,15 | 50,01 | 50,76 | 1,40% | 33.048,00 |
| 09.06.2026 | 50,10 | 50,35 | 49,72 | 50,06 | -0,48% | 44.977,00 |
| 08.06.2026 | 50,05 | 50,49 | 50,05 | 50,30 | 0,08% | 34.351,00 |
| 05.06.2026 | 50,64 | 50,68 | 50,16 | 50,26 | 0,24% | 51.361,00 |
| 04.06.2026 | 49,44 | 50,22 | 49,44 | 50,14 | 0,50% | 52.191,00 |
| 03.06.2026 | 50,22 | 50,75 | 49,75 | 49,89 | -0,22% | 66.113,00 |
| 02.06.2026 | 49,77 | 50,00 | 49,73 | 50,00 | 0,83% | 58.631,00 |
| 01.06.2026 | 49,63 | 50,13 | 49,50 | 49,59 | 0,10% | 47.861,00 |
| 29.05.2026 | 50,98 | 50,98 | 49,40 | 49,54 | -1,96% | 77.916,00 |
| 28.05.2026 | 50,20 | 50,95 | 50,00 | 50,53 | 0,46% | 39.185,00 |
| 27.05.2026 | 51,01 | 51,01 | 50,25 | 50,30 | -1,89% | 78.752,00 |
| 26.05.2026 | 51,89 | 51,97 | 51,09 | 51,27 | -1,38% | 60.593,00 |
| 22.05.2026 | 51,56 | 52,11 | 50,85 | 51,99 | 0,15% | 43.317,00 |
| 21.05.2026 | 52,13 | 52,35 | 51,66 | 51,91 | -0,65% | 39.750,00 |
| 20.05.2026 | 52,70 | 53,11 | 52,13 | 52,25 | -1,04% | 41.403,00 |
| 19.05.2026 | 52,35 | 52,91 | 51,89 | 52,80 | 1,05% | 81.983,00 |
| 18.05.2026 | 52,20 | 52,32 | 51,75 | 52,25 | -0,29% | 53.440,00 |
| 15.05.2026 | 52,25 | 52,50 | 51,29 | 52,40 | 0,79% | 30.081,00 |
| 14.05.2026 | 50,68 | 52,00 | 50,68 | 51,99 | 3,09% | 74.599,00 |
| 13.05.2026 | 51,22 | 51,25 | 50,00 | 50,43 | -0,08% | 41.443,00 |
| 12.05.2026 | 50,27 | 50,48 | 50,05 | 50,47 | 0,96% | 55.057,00 |
| 11.05.2026 | 49,81 | 50,25 | 49,32 | 49,99 | 1,19% | 72.516,00 |
| 08.05.2026 | 49,68 | 49,87 | 49,40 | 49,40 | -0,94% | 38.953,00 |
| 07.05.2026 | 49,50 | 49,97 | 48,65 | 49,87 | 0,67% | 57.645,00 |
| 06.05.2026 | 50,63 | 50,76 | 49,54 | 49,54 | -3,24% | 73.085,00 |
| 05.05.2026 | 51,74 | 51,74 | 51,15 | 51,20 | -0,41% | 67.911,00 |
| 04.05.2026 | 51,27 | 51,65 | 51,03 | 51,41 | -0,17% | 75.590,00 |
| 01.05.2026 | 51,95 | 52,03 | 51,29 | 51,50 | -0,50% | 34.224,00 |
| 30.04.2026 | 51,00 | 51,99 | 50,62 | 51,76 | 2,09% | 68.530,00 |
| 29.04.2026 | 49,71 | 50,70 | 49,53 | 50,70 | 2,99% | 68.732,00 |
| 28.04.2026 | 49,22 | 49,48 | 49,04 | 49,23 | 0,33% | 94.589,00 |
| 27.04.2026 | 49,13 | 49,49 | 48,91 | 49,07 | 0,12% | 37.093,00 |
| 24.04.2026 | 49,40 | 49,49 | 48,62 | 49,01 | -0,77% | 37.286,00 |
| 23.04.2026 | 49,43 | 49,74 | 49,30 | 49,39 | -0,60% | 40.644,00 |
| 22.04.2026 | 49,29 | 49,70 | 49,23 | 49,69 | 0,81% | 49.675,00 |
| 21.04.2026 | 48,78 | 49,64 | 48,78 | 49,29 | 0,69% | 57.119,00 |
| 20.04.2026 | 48,44 | 49,36 | 48,44 | 48,95 | 1,05% | 107.083,00 |
| 17.04.2026 | 48,76 | 48,77 | 47,86 | 48,44 | -1,46% | 68.012,00 |
| 16.04.2026 | 48,89 | 49,73 | 48,89 | 49,16 | 0,12% | 36.399,00 |
| 15.04.2026 | 49,06 | 49,61 | 48,56 | 49,10 | -0,45% | 40.387,00 |
| 14.04.2026 | 50,20 | 50,22 | 49,20 | 49,32 | -2,08% | 40.762,00 |
| 13.04.2026 | 50,97 | 50,97 | 50,25 | 50,37 | 0,04% | 32.417,00 |
| 10.04.2026 | 50,40 | 50,80 | 50,20 | 50,35 | -0,22% | 33.556,00 |
| 09.04.2026 | 50,34 | 51,02 | 50,34 | 50,46 | 0,24% | 50.904,00 |
| 08.04.2026 | 50,45 | 50,49 | 50,01 | 50,34 | -1,39% | 46.899,00 |
| 07.04.2026 | 50,72 | 51,38 | 50,21 | 51,05 | 0,00% | 90.939,00 |
| 06.04.2026 | 51,01 | 51,68 | 49,94 | 51,05 | -0,06% | 54.569,00 |
| 02.04.2026 | 51,01 | 51,36 | 50,33 | 51,08 | 0,16% | 50.249,00 |
| 01.04.2026 | 52,76 | 52,76 | 50,33 | 51,00 | -3,45% | 93.426,00 |
| 31.03.2026 | 53,65 | 54,04 | 52,04 | 52,82 | -0,92% | 61.766,00 |
| 30.03.2026 | 53,10 | 53,47 | 52,45 | 53,31 | 0,57% | 37.886,00 |
| 27.03.2026 | 53,68 | 54,32 | 52,36 | 53,01 | -0,45% | 60.659,00 |
| 26.03.2026 | 54,74 | 54,90 | 53,00 | 53,25 | -1,75% | 51.163,00 |
| 25.03.2026 | 53,53 | 54,34 | 53,33 | 54,20 | 0,76% | 43.557,00 |
| 24.03.2026 | 52,47 | 53,99 | 52,42 | 53,79 | 0,92% | 62.186,00 |
| 23.03.2026 | 52,85 | 53,40 | 52,54 | 53,30 | -0,07% | 49.279,00 |
| 20.03.2026 | 53,21 | 53,60 | 52,98 | 53,34 | 0,24% | 58.990,00 |
| 19.03.2026 | 52,49 | 53,21 | 52,38 | 53,21 | 1,93% | 46.737,00 |
| 18.03.2026 | 52,69 | 52,81 | 52,16 | 52,20 | -0,40% | 33.629,00 |
| 17.03.2026 | 52,25 | 52,98 | 52,12 | 52,41 | 0,29% | 42.626,00 |
| 16.03.2026 | 51,75 | 52,40 | 51,50 | 52,26 | 0,99% | 50.257,00 |
| 13.03.2026 | 51,80 | 51,81 | 51,50 | 51,75 | 0,06% | 20.470,00 |
| 12.03.2026 | 52,00 | 52,00 | 51,48 | 51,72 | -0,04% | 35.371,00 |
| 11.03.2026 | 51,54 | 51,88 | 51,08 | 51,74 | 0,92% | 48.981,00 |
| 10.03.2026 | 51,08 | 52,00 | 51,00 | 51,27 | 0,16% | 127,00 |
| 09.03.2026 | 52,34 | 52,34 | 51,02 | 51,19 | -1,84% | 127,00 |
| 06.03.2026 | 52,69 | 53,00 | 52,03 | 52,15 | 0,10% | 127,00 |
| 05.03.2026 | 52,51 | 52,60 | 52,08 | 52,10 | -0,13% | 127,00 |
| 04.03.2026 | 52,40 | 53,03 | 51,70 | 52,17 | -0,29% | 127,00 |
| 03.03.2026 | 53,99 | 53,99 | 52,04 | 52,32 | -1,84% | 127,00 |
| 02.03.2026 | 53,61 | 53,61 | 52,42 | 53,30 | 3,02% | 127,00 |
| 27.02.2026 | 51,70 | 51,82 | 51,51 | 51,74 | 0,96% | 127,00 |
| 26.02.2026 | 51,55 | 51,55 | 51,03 | 51,25 | -0,49% | 127,00 |
| 25.02.2026 | 51,87 | 51,87 | 51,02 | 51,50 | 0,12% | 127,00 |
| 24.02.2026 | 51,46 | 51,46 | 50,69 | 51,44 | 0,47% | 127,00 |
| 23.02.2026 | 51,00 | 51,20 | 50,50 | 51,20 | 0,61% | 127,00 |
| 20.02.2026 | 51,22 | 51,22 | 50,39 | 50,89 | -0,53% | 60.583,00 |
| 19.02.2026 | 51,15 | 51,49 | 50,92 | 51,16 | 0,61% | 70.214,00 |
| 18.02.2026 | 50,95 | 51,14 | 50,82 | 50,85 | -0,02% | 36.341,00 |
| 17.02.2026 | 50,61 | 51,00 | 50,61 | 50,86 | 0,71% | 85.942,00 |
| 13.02.2026 | 50,16 | 50,66 | 50,16 | 50,50 | 0,40% | 41.281,00 |
| 12.02.2026 | 49,78 | 50,30 | 49,55 | 50,30 | 1,04% | 36.665,00 |