Echtzeit-Aktienkurs ClearBridge Energy MLP Fund Inc
Bid:
Ask:
Aktienkurse zur ClearBridge Energy MLP Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 44,24 | 44,84 | 44,24 | 44,73 | 0,77% | 22.834,00 |
| 17.04.2024 | 43,77 | 44,45 | 43,77 | 44,39 | 1,42% | 34.355,00 |
| 16.04.2024 | 44,05 | 44,19 | 43,58 | 43,77 | -0,79% | 26.105,00 |
| 15.04.2024 | 44,66 | 45,04 | 44,04 | 44,12 | -1,05% | 22.793,00 |
| 12.04.2024 | 45,61 | 46,12 | 44,59 | 44,59 | -2,04% | 31.795,00 |
| 11.04.2024 | 45,58 | 45,58 | 45,08 | 45,52 | -0,18% | 11.906,00 |
| 10.04.2024 | 45,67 | 45,86 | 45,50 | 45,60 | -0,63% | 12.436,00 |
| 09.04.2024 | 46,22 | 46,39 | 45,80 | 45,89 | -0,82% | 12.009,00 |
| 08.04.2024 | 46,56 | 46,59 | 46,12 | 46,27 | 0,19% | 28.381,00 |
| 05.04.2024 | 46,04 | 46,21 | 45,71 | 46,18 | 0,20% | 14.374,00 |
| 04.04.2024 | 46,40 | 46,79 | 46,02 | 46,09 | -0,60% | 20.434,00 |
| 03.04.2024 | 45,92 | 46,53 | 45,72 | 46,37 | 0,83% | 23.152,00 |
| 02.04.2024 | 45,70 | 46,02 | 45,70 | 45,99 | 0,48% | 11.966,00 |
| 01.04.2024 | 45,74 | 45,81 | 45,51 | 45,77 | -0,02% | 17.071,00 |
| 28.03.2024 | 45,34 | 45,93 | 45,34 | 45,78 | 1,37% | 14.712,00 |
| 27.03.2024 | 44,97 | 45,20 | 44,76 | 45,16 | 1,16% | 16.893,00 |
| 26.03.2024 | 44,76 | 44,76 | 44,56 | 44,64 | -0,20% | 16.531,00 |
| 25.03.2024 | 44,43 | 44,90 | 44,43 | 44,73 | 0,47% | 14.829,00 |
| 22.03.2024 | 44,84 | 45,00 | 44,49 | 44,52 | -0,45% | 11.226,00 |
| 21.03.2024 | 44,64 | 45,22 | 44,52 | 44,72 | -0,13% | 36.928,00 |
| 20.03.2024 | 44,53 | 44,96 | 44,25 | 44,78 | 0,72% | 17.116,00 |
| 19.03.2024 | 43,82 | 44,53 | 43,82 | 44,46 | 1,11% | 13.865,00 |
| 18.03.2024 | 43,94 | 44,04 | 43,73 | 43,97 | 0,48% | 12.103,00 |
| 15.03.2024 | 42,99 | 44,03 | 42,99 | 43,76 | 1,27% | 21.415,00 |
| 14.03.2024 | 43,98 | 44,30 | 43,15 | 43,21 | -1,84% | 12.857,00 |
| 13.03.2024 | 44,06 | 44,39 | 44,00 | 44,02 | 0,55% | 14.688,00 |
| 12.03.2024 | 43,65 | 43,85 | 43,65 | 43,78 | 0,37% | 15.306,00 |
| 11.03.2024 | 43,12 | 43,69 | 43,12 | 43,62 | 0,72% | 6.434,00 |
| 08.03.2024 | 43,66 | 43,80 | 43,31 | 43,31 | -0,71% | 13.049,00 |
| 07.03.2024 | 43,62 | 43,73 | 43,40 | 43,62 | 0,14% | 14.197,00 |
| 06.03.2024 | 43,44 | 43,82 | 43,44 | 43,56 | 1,02% | 22.755,00 |
| 05.03.2024 | 42,61 | 43,46 | 42,61 | 43,12 | 0,54% | 37.922,00 |
| 04.03.2024 | 42,99 | 43,15 | 42,84 | 42,89 | 0,19% | 14.469,00 |
| 01.03.2024 | 42,28 | 43,15 | 42,28 | 42,81 | 1,57% | 34.390,00 |
| 29.02.2024 | 42,20 | 42,64 | 42,01 | 42,15 | 0,67% | 51.435,00 |
| 28.02.2024 | 42,24 | 42,56 | 41,76 | 41,87 | -1,09% | 39.508,00 |
| 27.02.2024 | 42,23 | 42,62 | 42,23 | 42,33 | 0,26% | 25.204,00 |
| 26.02.2024 | 42,14 | 42,60 | 42,14 | 42,22 | -0,60% | 56.570,00 |
| 23.02.2024 | 42,53 | 42,88 | 42,45 | 42,48 | -0,36% | 15.911,00 |
| 22.02.2024 | 41,82 | 42,76 | 41,82 | 42,63 | 1,40% | 12.143,00 |
| 21.02.2024 | 41,57 | 42,20 | 41,57 | 42,04 | -0,38% | 16.071,00 |
| 20.02.2024 | 41,96 | 42,27 | 41,91 | 42,20 | 0,55% | 35.869,00 |
| 16.02.2024 | 41,56 | 42,12 | 41,48 | 41,97 | 0,97% | 28.453,00 |
| 15.02.2024 | 40,38 | 41,74 | 40,38 | 41,57 | 2,65% | 26.234,00 |
| 14.02.2024 | 40,56 | 40,85 | 40,46 | 40,49 | -0,17% | 17.278,00 |
| 13.02.2024 | 41,03 | 41,03 | 40,51 | 40,56 | -1,29% | 20.502,00 |
| 12.02.2024 | 40,56 | 41,25 | 40,56 | 41,09 | 1,81% | 30.353,00 |
| 09.02.2024 | 40,21 | 40,55 | 40,21 | 40,36 | 0,05% | 16.141,00 |
| 08.02.2024 | 40,03 | 40,43 | 40,00 | 40,34 | 0,55% | 21.454,00 |
| 07.02.2024 | 39,97 | 40,36 | 39,93 | 40,12 | -0,12% | 24.190,00 |
| 06.02.2024 | 40,26 | 40,47 | 40,13 | 40,17 | -0,64% | 22.356,00 |
| 05.02.2024 | 40,31 | 40,65 | 40,04 | 40,43 | -0,59% | 24.340,00 |
| 02.02.2024 | 41,07 | 41,07 | 40,49 | 40,67 | -1,07% | 31.009,00 |
| 01.02.2024 | 41,20 | 41,72 | 40,69 | 41,11 | 0,05% | 18.867,00 |
| 31.01.2024 | 41,56 | 41,75 | 41,03 | 41,09 | -1,42% | 34.023,00 |
| 30.01.2024 | 41,47 | 41,73 | 41,39 | 41,68 | 0,12% | 33.222,00 |
| 29.01.2024 | 41,15 | 41,64 | 40,86 | 41,63 | 1,07% | 28.034,00 |
| 26.01.2024 | 40,60 | 41,26 | 40,59 | 41,19 | 1,70% | 82.930,00 |
| 25.01.2024 | 40,03 | 40,62 | 39,97 | 40,50 | 1,00% | 90.037,00 |
| 24.01.2024 | 39,81 | 40,32 | 39,81 | 40,10 | 0,63% | 40.408,00 |
| 23.01.2024 | 39,66 | 40,04 | 39,66 | 39,85 | 0,25% | 18.052,00 |
| 22.01.2024 | 39,40 | 40,29 | 39,29 | 39,75 | 1,48% | 29.442,00 |
| 19.01.2024 | 39,76 | 40,08 | 39,05 | 39,17 | -1,61% | 357.154,00 |
| 18.01.2024 | 39,63 | 39,92 | 39,61 | 39,81 | 0,53% | 80.658,00 |
| 17.01.2024 | 39,57 | 40,47 | 39,57 | 39,60 | -1,79% | 88.470,00 |
| 16.01.2024 | 40,21 | 40,76 | 40,15 | 40,32 | -0,42% | 69.851,00 |
| 12.01.2024 | 40,29 | 40,53 | 39,83 | 40,49 | 1,63% | 33.977,00 |
| 11.01.2024 | 39,90 | 40,09 | 39,76 | 39,84 | -0,65% | 46.956,00 |
| 10.01.2024 | 39,65 | 40,19 | 39,65 | 40,10 | 0,91% | 23.986,00 |
| 09.01.2024 | 39,66 | 39,92 | 39,53 | 39,74 | -0,20% | 42.402,00 |
| 08.01.2024 | 39,63 | 39,96 | 39,48 | 39,82 | -0,08% | 42.466,00 |
| 05.01.2024 | 39,77 | 40,22 | 39,77 | 39,85 | -0,15% | 33.557,00 |
| 04.01.2024 | 40,10 | 40,63 | 39,91 | 39,91 | -0,87% | 64.843,00 |
| 03.01.2024 | 39,48 | 40,67 | 39,48 | 40,26 | 0,95% | 174.967,00 |
| 02.01.2024 | 40,42 | 40,42 | 39,67 | 39,88 | -0,52% | 86.045,00 |
| 29.12.2023 | 39,78 | 40,25 | 39,78 | 40,09 | 0,10% | 24.273,00 |
| 28.12.2023 | 39,25 | 40,16 | 39,25 | 40,05 | 1,11% | 47.792,00 |
| 27.12.2023 | 39,91 | 40,53 | 39,60 | 39,61 | -1,02% | 82.658,00 |
| 26.12.2023 | 38,85 | 40,86 | 38,85 | 40,02 | 6,58% | 249.774,00 |
| 22.12.2023 | 37,80 | 38,25 | 37,40 | 37,55 | -0,32% | 20.224,00 |
| 21.12.2023 | 37,60 | 38,07 | 37,60 | 37,67 | -0,08% | 21.136,00 |
| 20.12.2023 | 38,00 | 38,14 | 37,60 | 37,70 | -0,50% | 44.834,00 |
| 19.12.2023 | 37,17 | 38,08 | 37,17 | 37,89 | 2,05% | 58.309,00 |
| 18.12.2023 | 37,30 | 37,58 | 37,01 | 37,13 | 0,24% | 29.749,00 |
| 15.12.2023 | 37,66 | 37,70 | 37,04 | 37,04 | -1,41% | 22.803,00 |
| 14.12.2023 | 37,49 | 37,85 | 37,11 | 37,57 | 1,51% | 33.748,00 |
| 13.12.2023 | 36,16 | 37,21 | 36,09 | 37,01 | 1,90% | 30.357,00 |
| 12.12.2023 | 36,88 | 37,27 | 36,14 | 36,32 | -2,23% | 17.022,00 |
| 11.12.2023 | 37,80 | 37,97 | 36,93 | 37,15 | -1,41% | 22.178,00 |
| 08.12.2023 | 37,93 | 37,93 | 37,54 | 37,68 | -0,82% | 16.870,00 |
| 07.12.2023 | 38,09 | 38,73 | 37,93 | 37,99 | -0,11% | 40.535,00 |
| 06.12.2023 | 38,37 | 38,75 | 37,67 | 38,03 | -1,20% | 84.476,00 |
| 05.12.2023 | 38,73 | 38,76 | 38,35 | 38,49 | -0,62% | 108.160,00 |
| 04.12.2023 | 38,54 | 38,84 | 38,41 | 38,73 | -0,41% | 47.490,00 |
| 01.12.2023 | 38,48 | 38,95 | 38,38 | 38,89 | 1,43% | 52.875,00 |
| 30.11.2023 | 38,02 | 38,60 | 37,97 | 38,34 | 1,70% | 79.273,00 |
| 29.11.2023 | 36,94 | 37,70 | 36,94 | 37,70 | 2,31% | 65.958,00 |
| 28.11.2023 | 36,62 | 36,96 | 36,46 | 36,85 | 0,96% | 75.974,00 |
| 27.11.2023 | 36,50 | 36,71 | 36,35 | 36,50 | -0,57% | 31.770,00 |
| 24.11.2023 | 36,27 | 36,98 | 36,27 | 36,71 | 0,92% | 12.353,00 |