Echtzeit-Aktienkurs ClearBridge Energy MLP Fund Inc
Bid:
Ask:
Aktienkurse zur ClearBridge Energy MLP Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2020 | 2,97 | 2,98 | 2,85 | 2,87 | -1,88% | - |
| 24.07.2020 | 2,92 | 2,97 | 2,91 | 2,92 | -1,68% | - |
| 23.07.2020 | 3,06 | 3,06 | 2,90 | 2,97 | -0,83% | - |
| 22.07.2020 | 2,95 | 3,11 | 0,00 | 3,00 | -1,16% | - |
| 21.07.2020 | 2,99 | 3,04 | 2,96 | 3,03 | 6,32% | - |
| 20.07.2020 | 2,86 | 2,92 | 2,82 | 2,85 | -0,70% | - |
| 17.07.2020 | 2,97 | 2,97 | 2,85 | 2,87 | 0,00% | - |
| 16.07.2020 | 2,87 | 2,96 | 2,86 | 2,87 | -1,54% | - |
| 15.07.2020 | 0,00 | 2,93 | 0,00 | 2,92 | 5,05% | - |
| 14.07.2020 | 2,75 | 2,79 | 2,71 | 2,78 | 1,28% | - |
| 13.07.2020 | 2,83 | 2,88 | 2,72 | 2,74 | -3,35% | - |
| 10.07.2020 | 2,78 | 2,89 | 0,00 | 2,84 | 0,53% | - |
| 09.07.2020 | 2,91 | 2,99 | 2,82 | 2,82 | -5,69% | - |
| 08.07.2020 | 3,04 | 3,09 | 2,93 | 2,99 | 0,67% | - |
| 07.07.2020 | 3,02 | 3,08 | 2,95 | 2,97 | 0,00% | - |
| 06.07.2020 | 3,24 | 3,41 | 2,93 | 2,97 | -4,81% | - |
| 02.07.2020 | 3,17 | 3,18 | 3,08 | 3,12 | 1,13% | - |
| 01.07.2020 | 3,26 | 3,29 | 3,06 | 3,09 | -3,29% | - |
| 30.06.2020 | 3,08 | 3,20 | 3,07 | 3,19 | 3,24% | - |
| 29.06.2020 | 3,03 | 3,13 | 3,03 | 3,09 | 0,82% | - |
| 26.06.2020 | 3,14 | 3,14 | 3,01 | 3,07 | -5,26% | - |
| 25.06.2020 | 3,34 | 3,41 | 3,13 | 3,24 | -1,37% | - |
| 24.06.2020 | 3,34 | 3,44 | 3,24 | 3,28 | -6,29% | - |
| 23.06.2020 | 3,66 | 3,66 | 3,47 | 3,50 | -2,64% | - |
| 22.06.2020 | 3,51 | 3,61 | 3,49 | 3,60 | 0,70% | - |
| 19.06.2020 | 3,74 | 3,79 | 0,00 | 3,57 | -3,12% | - |
| 18.06.2020 | 3,58 | 3,74 | 3,56 | 3,69 | 1,24% | - |
| 17.06.2020 | 3,63 | 3,74 | 3,59 | 3,64 | -1,62% | - |
| 16.06.2020 | 3,87 | 3,87 | 3,67 | 3,70 | 0,82% | - |
| 15.06.2020 | 3,40 | 3,69 | 3,34 | 3,67 | 3,82% | - |
| 12.06.2020 | 3,55 | 3,63 | 3,43 | 3,54 | 0,57% | - |
| 11.06.2020 | 3,72 | 3,72 | 3,46 | 3,52 | -13,74% | - |
| 10.06.2020 | 4,09 | 4,14 | 0,00 | 4,08 | -3,21% | - |
| 09.06.2020 | 4,23 | 4,27 | 4,04 | 4,21 | -4,32% | - |
| 08.06.2020 | 4,31 | 4,42 | 4,21 | 4,40 | 7,98% | - |
| 05.06.2020 | 0,00 | 4,21 | 0,00 | 4,08 | 5,84% | - |
| 04.06.2020 | 3,64 | 3,85 | 3,61 | 3,85 | 5,48% | - |
| 03.06.2020 | 3,62 | 3,70 | 3,60 | 3,65 | 2,53% | - |
| 02.06.2020 | 3,59 | 3,63 | 3,56 | 3,56 | -0,28% | - |
| 01.06.2020 | 3,60 | 3,62 | 3,55 | 3,57 | -4,93% | - |
| 29.05.2020 | 3,68 | 3,76 | 3,63 | 3,76 | 1,08% | - |
| 28.05.2020 | 3,75 | 3,82 | 3,69 | 3,72 | -1,72% | - |
| 27.05.2020 | 3,71 | 3,79 | 3,61 | 3,78 | 2,58% | - |
| 26.05.2020 | 3,71 | 3,73 | 3,64 | 3,69 | 2,79% | - |
| 22.05.2020 | 3,51 | 3,60 | 3,50 | 3,59 | -1,10% | - |
| 21.05.2020 | 3,63 | 3,65 | 3,58 | 3,63 | -0,68% | - |
| 20.05.2020 | 3,57 | 3,69 | 3,54 | 3,65 | 2,82% | - |
| 19.05.2020 | 3,46 | 3,59 | 3,46 | 3,55 | 1,72% | - |
| 18.05.2020 | 3,46 | 3,52 | 3,39 | 3,49 | 6,40% | - |
| 15.05.2020 | 3,10 | 3,35 | 3,09 | 3,28 | 7,01% | - |
| 14.05.2020 | 2,86 | 3,16 | 2,86 | 3,07 | 0,49% | - |
| 13.05.2020 | 3,18 | 3,22 | 3,02 | 3,05 | -6,01% | - |
| 12.05.2020 | 3,30 | 3,45 | 3,25 | 3,25 | 0,93% | - |
| 11.05.2020 | 3,18 | 3,26 | 3,14 | 3,22 | 0,63% | - |
| 08.05.2020 | 3,27 | 3,31 | 3,12 | 3,20 | 0,47% | - |
| 07.05.2020 | 3,27 | 3,34 | 0,00 | 3,18 | 0,16% | - |
| 06.05.2020 | 0,00 | 3,27 | 0,00 | 3,18 | -4,80% | - |
| 05.05.2020 | 3,29 | 3,34 | 3,29 | 3,34 | -2,91% | - |
| 29.04.2020 | 3,37 | 3,47 | 3,25 | 3,44 | 8,53% | - |
| 28.04.2020 | 3,09 | 3,33 | 3,00 | 3,17 | 3,60% | - |
| 27.04.2020 | 2,99 | 3,18 | 2,99 | 3,06 | 2,35% | - |
| 24.04.2020 | 3,18 | 3,18 | 2,94 | 2,99 | 1,36% | - |
| 23.04.2020 | 2,89 | 3,00 | 2,81 | 2,95 | 8,87% | - |
| 22.04.2020 | 2,64 | 2,75 | 2,60 | 2,71 | 3,44% | - |
| 21.04.2020 | 2,59 | 2,70 | 2,43 | 2,62 | 1,75% | - |
| 20.04.2020 | 2,41 | 2,78 | 2,38 | 2,57 | -4,64% | - |
| 17.04.2020 | 2,59 | 2,72 | 2,52 | 2,70 | 10,68% | - |
| 16.04.2020 | 2,59 | 2,59 | 2,43 | 2,44 | -3,37% | - |
| 15.04.2020 | 2,57 | 2,57 | 2,38 | 2,52 | 0,40% | - |
| 14.04.2020 | 2,53 | 2,66 | 2,48 | 2,51 | 2,45% | - |
| 13.04.2020 | 2,77 | 2,80 | 2,44 | 2,45 | -2,78% | - |
| 09.04.2020 | 2,61 | 2,85 | 2,27 | 2,52 | 1,61% | - |
| 08.04.2020 | 2,27 | 2,49 | 2,27 | 2,48 | 9,98% | - |
| 07.04.2020 | 2,10 | 2,52 | 0,00 | 2,26 | 6,12% | - |
| 06.04.2020 | 2,20 | 2,28 | 2,09 | 2,13 | -4,28% | - |
| 03.04.2020 | 2,38 | 2,41 | 2,09 | 2,22 | 1,37% | - |
| 02.04.2020 | 2,02 | 2,33 | 1,96 | 2,19 | 14,66% | - |
| 01.04.2020 | 1,76 | 1,94 | 1,67 | 1,91 | 4,95% | - |
| 31.03.2020 | 1,77 | 1,90 | 1,70 | 1,82 | 5,81% | - |
| 30.03.2020 | 1,75 | 1,82 | 1,59 | 1,72 | -10,42% | - |
| 27.03.2020 | 1,98 | 2,05 | 1,89 | 1,92 | 19,25% | - |
| 18.03.2020 | 1,81 | 1,84 | 1,61 | 1,61 | -21,27% | - |
| 17.03.2020 | 2,64 | 2,64 | 0,00 | 2,05 | -18,36% | - |
| 16.03.2020 | 2,95 | 3,05 | 0,00 | 2,51 | -26,00% | - |
| 13.03.2020 | 3,61 | 3,61 | 2,95 | 3,39 | 5,78% | - |
| 12.03.2020 | 3,87 | 3,93 | 0,00 | 3,20 | -28,97% | - |
| 11.03.2020 | 4,79 | 4,86 | 0,00 | 4,51 | 1,01% | - |
| 10.03.2020 | 5,92 | 5,92 | 0,00 | 4,46 | -19,06% | - |
| 09.03.2020 | 0,00 | 6,31 | 0,00 | 5,51 | -29,36% | - |
| 06.03.2020 | 8,37 | 8,37 | 7,69 | 7,80 | -6,59% | - |
| 05.03.2020 | 8,84 | 8,84 | 8,30 | 8,35 | -3,75% | - |
| 04.03.2020 | 9,00 | 9,03 | 8,63 | 8,68 | 0,35% | - |
| 03.03.2020 | 9,32 | 9,43 | 8,48 | 8,65 | -4,58% | - |
| 02.03.2020 | 9,07 | 9,23 | 0,00 | 9,06 | 5,59% | - |
| 28.02.2020 | 8,52 | 8,88 | 8,34 | 8,58 | -4,72% | - |
| 27.02.2020 | 9,03 | 9,03 | 8,40 | 9,01 | -2,54% | - |
| 26.02.2020 | 9,42 | 9,70 | 9,24 | 9,24 | -3,90% | - |
| 25.02.2020 | 9,94 | 9,96 | 9,61 | 9,62 | -4,14% | - |
| 24.02.2020 | 10,30 | 10,30 | 9,98 | 10,03 | -4,25% | - |
| 21.02.2020 | 10,65 | 10,89 | 10,27 | 10,48 | -1,87% | - |