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 |
|---|---|---|---|---|---|---|
| 27.07.2020 | 2,20 | 2,22 | 2,15 | 2,17 | -1,37% | - |
| 24.07.2020 | 2,23 | 2,25 | 0,00 | 2,20 | -1,79% | - |
| 23.07.2020 | 2,25 | 2,26 | 2,20 | 2,24 | -1,54% | - |
| 22.07.2020 | 2,28 | 2,28 | 2,25 | 2,27 | -1,30% | - |
| 21.07.2020 | 2,27 | 2,32 | 2,26 | 2,30 | 5,75% | - |
| 20.07.2020 | 2,21 | 2,23 | 2,18 | 2,18 | -0,23% | - |
| 17.07.2020 | 2,24 | 2,24 | 2,18 | 2,18 | -0,68% | - |
| 16.07.2020 | 2,20 | 2,26 | 2,19 | 2,20 | -1,57% | - |
| 15.07.2020 | 2,16 | 2,24 | 2,14 | 2,23 | 4,45% | - |
| 14.07.2020 | 2,12 | 2,16 | 2,11 | 2,14 | 0,00% | - |
| 13.07.2020 | 2,16 | 2,19 | 2,13 | 2,14 | -3,39% | - |
| 10.07.2020 | 2,18 | 2,21 | 2,17 | 2,21 | 1,61% | - |
| 09.07.2020 | 2,27 | 2,29 | 2,15 | 2,18 | -5,43% | - |
| 08.07.2020 | 2,37 | 2,37 | 2,28 | 2,30 | 1,10% | - |
| 07.07.2020 | 2,23 | 2,32 | 2,23 | 2,28 | 1,11% | - |
| 06.07.2020 | 2,51 | 2,51 | 2,23 | 2,25 | -4,46% | - |
| 02.07.2020 | 2,37 | 2,40 | 2,33 | 2,36 | -1,67% | - |
| 01.07.2020 | 2,45 | 2,45 | 2,32 | 2,40 | 1,70% | - |
| 30.06.2020 | 2,32 | 2,37 | 2,29 | 2,36 | 2,17% | - |
| 29.06.2020 | 2,30 | 2,36 | 2,29 | 2,31 | 0,00% | - |
| 26.06.2020 | 2,39 | 2,39 | 2,27 | 2,31 | -5,92% | - |
| 25.06.2020 | 2,52 | 2,56 | 2,35 | 2,45 | -0,81% | - |
| 24.06.2020 | 2,46 | 2,52 | 2,43 | 2,47 | -4,63% | - |
| 23.06.2020 | 2,67 | 2,70 | 2,59 | 2,59 | -3,36% | - |
| 22.06.2020 | 2,62 | 2,69 | 2,58 | 2,68 | 2,68% | - |
| 19.06.2020 | 2,76 | 2,76 | 2,61 | 2,61 | -1,88% | - |
| 18.06.2020 | 2,69 | 2,75 | 2,66 | 2,66 | -1,12% | - |
| 17.06.2020 | 2,75 | 2,75 | 2,68 | 2,69 | -2,00% | - |
| 16.06.2020 | 2,81 | 2,86 | 2,72 | 2,75 | 1,86% | - |
| 15.06.2020 | 2,54 | 2,75 | 2,49 | 2,70 | 3,65% | - |
| 12.06.2020 | 2,71 | 2,72 | 2,52 | 2,60 | -1,33% | - |
| 11.06.2020 | 2,71 | 2,75 | 2,61 | 2,64 | -12,75% | - |
| 10.06.2020 | 2,91 | 3,07 | 2,84 | 3,02 | -0,49% | - |
| 09.06.2020 | 3,07 | 3,11 | 2,99 | 3,04 | -5,30% | - |
| 08.06.2020 | 3,15 | 3,21 | 3,09 | 3,21 | 7,37% | - |
| 05.06.2020 | 2,99 | 3,07 | 2,91 | 2,99 | 6,04% | - |
| 04.06.2020 | 2,72 | 2,83 | 2,71 | 2,82 | 3,68% | - |
| 03.06.2020 | 2,68 | 2,76 | 2,68 | 2,72 | 3,63% | - |
| 02.06.2020 | 2,62 | 2,66 | 2,61 | 2,62 | 1,55% | - |
| 01.06.2020 | 0,00 | 2,65 | 0,00 | 2,58 | -3,01% | - |
| 29.05.2020 | 2,66 | 2,68 | 2,59 | 2,66 | 0,19% | - |
| 28.05.2020 | 2,69 | 2,72 | 2,64 | 2,66 | -1,85% | - |
| 27.05.2020 | 2,69 | 2,75 | 2,63 | 2,71 | 0,56% | - |
| 26.05.2020 | 2,69 | 2,72 | 2,63 | 2,69 | 2,28% | - |
| 22.05.2020 | 2,58 | 2,63 | 2,51 | 2,63 | 2,33% | - |
| 21.05.2020 | 2,58 | 2,61 | 2,51 | 2,57 | -1,72% | - |
| 20.05.2020 | 2,60 | 2,67 | 2,56 | 2,62 | 2,55% | - |
| 19.05.2020 | 2,46 | 2,61 | 2,46 | 2,55 | 3,87% | - |
| 18.05.2020 | 2,44 | 2,47 | 2,40 | 2,46 | 8,63% | - |
| 15.05.2020 | 2,18 | 2,30 | 2,18 | 2,26 | 3,67% | - |
| 14.05.2020 | 2,10 | 2,27 | 2,08 | 2,18 | 1,63% | - |
| 13.05.2020 | 2,25 | 2,25 | 2,07 | 2,15 | -4,67% | - |
| 12.05.2020 | 2,35 | 2,38 | 2,25 | 2,25 | -0,44% | - |
| 11.05.2020 | 2,32 | 2,35 | 2,23 | 2,26 | -3,00% | - |
| 08.05.2020 | 2,34 | 2,35 | 2,25 | 2,33 | 2,87% | - |
| 07.05.2020 | 2,34 | 2,41 | 2,26 | 2,27 | -0,44% | - |
| 06.05.2020 | 2,34 | 2,37 | 2,26 | 2,28 | -7,52% | - |
| 05.05.2020 | 2,44 | 2,46 | 2,42 | 2,46 | -3,15% | - |
| 29.04.2020 | 2,45 | 2,58 | 2,40 | 2,54 | 11,40% | - |
| 28.04.2020 | 2,30 | 2,32 | 2,23 | 2,28 | -2,56% | - |
| 27.04.2020 | 2,35 | 2,46 | 2,34 | 2,34 | 8,58% | - |
| 24.04.2020 | 2,16 | 2,28 | 2,11 | 2,16 | 2,86% | - |
| 23.04.2020 | 2,00 | 2,13 | 2,00 | 2,10 | 8,83% | - |
| 22.04.2020 | 1,94 | 1,95 | 1,87 | 1,93 | 4,90% | - |
| 21.04.2020 | 1,70 | 1,84 | 1,69 | 1,84 | 1,38% | - |
| 20.04.2020 | 1,81 | 1,97 | 1,67 | 1,81 | -2,16% | - |
| 17.04.2020 | 1,72 | 1,89 | 1,72 | 1,85 | 6,63% | - |
| 16.04.2020 | 1,78 | 1,78 | 1,71 | 1,74 | -0,57% | - |
| 15.04.2020 | 1,73 | 1,77 | 1,63 | 1,75 | -0,85% | - |
| 14.04.2020 | 1,74 | 1,80 | 1,69 | 1,76 | 4,14% | - |
| 13.04.2020 | 1,85 | 1,85 | 1,67 | 1,69 | -2,87% | - |
| 09.04.2020 | 1,78 | 1,96 | 1,63 | 1,74 | 4,50% | - |
| 08.04.2020 | 1,61 | 1,70 | 1,56 | 1,67 | 9,18% | - |
| 07.04.2020 | 1,62 | 1,74 | 0,00 | 1,53 | -0,65% | - |
| 06.04.2020 | 1,48 | 1,64 | 1,44 | 1,54 | 1,66% | - |
| 03.04.2020 | 1,60 | 1,61 | 1,41 | 1,51 | 3,42% | - |
| 02.04.2020 | 1,44 | 1,61 | 0,00 | 1,46 | 13,18% | - |
| 01.04.2020 | 1,26 | 1,36 | 1,08 | 1,29 | 0,39% | - |
| 31.03.2020 | 1,21 | 1,33 | 1,20 | 1,29 | 8,44% | - |
| 30.03.2020 | 1,30 | 1,30 | 1,14 | 1,19 | -11,24% | - |
| 27.03.2020 | 1,38 | 1,39 | 1,24 | 1,34 | 17,62% | - |
| 18.03.2020 | 1,37 | 1,42 | 1,14 | 1,14 | -23,31% | - |
| 17.03.2020 | 2,04 | 2,04 | 0,00 | 1,48 | -20,43% | - |
| 16.03.2020 | 2,08 | 2,13 | 0,00 | 1,86 | -22,01% | - |
| 13.03.2020 | 2,33 | 2,41 | 0,00 | 2,39 | 11,97% | - |
| 12.03.2020 | 2,73 | 2,74 | 2,13 | 2,13 | -29,59% | - |
| 11.03.2020 | 3,25 | 3,27 | 0,00 | 3,03 | 20,04% | - |
| 10.03.2020 | 3,85 | 3,85 | 0,00 | 2,52 | -27,59% | - |
| 09.03.2020 | 4,19 | 4,22 | 3,41 | 3,48 | -37,75% | - |
| 06.03.2020 | 5,93 | 5,93 | 5,52 | 5,59 | -7,98% | - |
| 05.03.2020 | 6,21 | 6,40 | 6,01 | 6,08 | -3,57% | - |
| 04.03.2020 | 6,36 | 6,58 | 6,19 | 6,30 | 0,40% | - |
| 03.03.2020 | 6,74 | 6,78 | 6,13 | 6,28 | -4,13% | - |
| 02.03.2020 | 6,34 | 6,62 | 6,26 | 6,55 | 6,86% | - |
| 28.02.2020 | 6,14 | 6,38 | 0,00 | 6,13 | -5,77% | - |
| 27.02.2020 | 6,46 | 6,59 | 6,06 | 6,50 | -4,13% | - |
| 26.02.2020 | 7,10 | 7,10 | 6,78 | 6,78 | -4,64% | - |
| 25.02.2020 | 7,34 | 7,35 | 7,06 | 7,11 | -5,51% | - |
| 24.02.2020 | 7,76 | 7,76 | 7,51 | 7,53 | -4,32% | - |
| 21.02.2020 | 8,36 | 8,36 | 7,86 | 7,87 | -2,18% | - |