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 |
---|---|---|---|---|---|---|
27.03.2024 | 40,03 | 40,03 | 39,79 | 39,96 | 0,15% | 15.706,00 |
26.03.2024 | 39,93 | 39,96 | 39,65 | 39,90 | -0,23% | 15.796,00 |
25.03.2024 | 39,70 | 40,17 | 39,70 | 39,99 | 0,73% | 12.121,00 |
22.03.2024 | 39,90 | 39,96 | 39,66 | 39,70 | -0,50% | 17.563,00 |
21.03.2024 | 39,51 | 39,99 | 39,41 | 39,90 | 0,73% | 19.681,00 |
20.03.2024 | 39,33 | 39,83 | 39,33 | 39,61 | 0,71% | 14.670,00 |
19.03.2024 | 39,05 | 39,38 | 39,01 | 39,33 | 1,08% | 26.573,00 |
18.03.2024 | 38,89 | 39,01 | 38,75 | 38,91 | 0,41% | 19.968,00 |
15.03.2024 | 38,19 | 38,82 | 38,19 | 38,75 | 1,44% | 17.410,00 |
14.03.2024 | 38,97 | 38,97 | 38,17 | 38,20 | -2,10% | 16.467,00 |
13.03.2024 | 38,98 | 39,27 | 38,95 | 39,02 | 0,67% | 9.351,00 |
12.03.2024 | 38,47 | 38,82 | 38,47 | 38,76 | 0,49% | 21.740,00 |
11.03.2024 | 38,26 | 38,60 | 38,26 | 38,57 | 0,55% | 7.940,00 |
08.03.2024 | 38,84 | 38,84 | 38,36 | 38,36 | -0,80% | 19.432,00 |
07.03.2024 | 38,82 | 38,92 | 38,67 | 38,67 | -0,39% | 13.825,00 |
06.03.2024 | 38,69 | 38,93 | 38,56 | 38,82 | 1,38% | 15.858,00 |
05.03.2024 | 37,94 | 38,36 | 37,94 | 38,29 | 1,32% | 14.028,00 |
04.03.2024 | 37,57 | 37,99 | 37,22 | 37,79 | 0,35% | 20.806,00 |
01.03.2024 | 37,18 | 37,87 | 37,18 | 37,66 | 1,26% | 14.924,00 |
29.02.2024 | 36,96 | 37,44 | 36,96 | 37,19 | 0,68% | 44.814,00 |
28.02.2024 | 37,43 | 37,63 | 36,89 | 36,94 | -1,60% | 33.090,00 |
27.02.2024 | 37,53 | 37,75 | 37,49 | 37,54 | 0,00% | 17.837,00 |
26.02.2024 | 37,27 | 37,65 | 37,20 | 37,54 | 0,64% | 33.520,00 |
23.02.2024 | 37,23 | 37,56 | 37,22 | 37,30 | -0,19% | 29.019,00 |
22.02.2024 | 36,70 | 37,49 | 36,70 | 37,37 | 1,58% | 30.874,00 |
21.02.2024 | 36,34 | 37,06 | 36,16 | 36,79 | -0,30% | 49.821,00 |
20.02.2024 | 36,54 | 36,98 | 36,54 | 36,90 | 0,90% | 37.370,00 |
16.02.2024 | 36,20 | 36,72 | 36,20 | 36,57 | 1,02% | 78.086,00 |
15.02.2024 | 35,43 | 36,36 | 35,43 | 36,20 | 1,83% | 55.434,00 |
14.02.2024 | 35,58 | 35,81 | 35,38 | 35,55 | 0,20% | 15.283,00 |
13.02.2024 | 35,90 | 35,90 | 35,47 | 35,48 | -1,28% | 16.636,00 |
12.02.2024 | 35,48 | 36,06 | 35,37 | 35,94 | 2,02% | 17.151,00 |
09.02.2024 | 35,16 | 35,31 | 35,16 | 35,23 | 0,00% | 11.949,00 |
08.02.2024 | 35,00 | 35,28 | 35,00 | 35,23 | 0,66% | 14.660,00 |
07.02.2024 | 35,02 | 35,16 | 35,00 | 35,00 | -0,06% | 23.144,00 |
06.02.2024 | 35,10 | 35,38 | 35,00 | 35,02 | -0,54% | 20.128,00 |
05.02.2024 | 35,15 | 35,47 | 35,05 | 35,21 | -0,62% | 33.493,00 |
02.02.2024 | 35,90 | 35,90 | 35,43 | 35,43 | -1,39% | 20.782,00 |
01.02.2024 | 35,78 | 36,49 | 35,73 | 35,93 | 0,11% | 33.868,00 |
31.01.2024 | 36,14 | 36,54 | 35,72 | 35,89 | -0,55% | 36.081,00 |
30.01.2024 | 35,72 | 36,09 | 35,60 | 36,09 | 0,42% | 37.858,00 |
29.01.2024 | 35,76 | 35,97 | 35,57 | 35,94 | 0,36% | 76.390,00 |
26.01.2024 | 35,65 | 35,84 | 35,50 | 35,81 | 0,59% | 82.170,00 |
25.01.2024 | 34,99 | 35,65 | 34,84 | 35,60 | 1,80% | 25.320,00 |
24.01.2024 | 34,65 | 35,11 | 34,56 | 34,97 | 1,36% | 25.123,00 |
23.01.2024 | 34,39 | 34,65 | 34,39 | 34,50 | 0,12% | 9.923,00 |
22.01.2024 | 34,14 | 34,63 | 34,14 | 34,46 | 1,50% | 34.636,00 |
19.01.2024 | 33,88 | 34,21 | 33,86 | 33,95 | -0,26% | 18.247,00 |
18.01.2024 | 34,46 | 34,46 | 33,71 | 34,04 | -1,16% | 26.606,00 |
17.01.2024 | 34,58 | 34,77 | 34,25 | 34,44 | -1,15% | 22.823,00 |
16.01.2024 | 34,73 | 35,00 | 34,73 | 34,84 | -0,20% | 20.888,00 |
12.01.2024 | 35,00 | 35,11 | 34,69 | 34,91 | 0,75% | 15.161,00 |
11.01.2024 | 34,85 | 35,09 | 34,55 | 34,65 | -0,80% | 22.390,00 |
10.01.2024 | 34,70 | 35,05 | 34,59 | 34,93 | 1,01% | 21.341,00 |
09.01.2024 | 34,68 | 34,73 | 34,42 | 34,58 | 0,06% | 22.060,00 |
08.01.2024 | 34,49 | 34,69 | 34,46 | 34,56 | -0,40% | 16.439,00 |
05.01.2024 | 34,94 | 35,15 | 34,70 | 34,70 | -0,49% | 15.060,00 |
04.01.2024 | 35,23 | 35,23 | 34,87 | 34,87 | -0,60% | 62.763,00 |
03.01.2024 | 35,11 | 35,15 | 34,85 | 35,08 | 0,60% | 40.220,00 |
02.01.2024 | 35,00 | 35,04 | 34,76 | 34,87 | -0,14% | 27.747,00 |
29.12.2023 | 34,90 | 35,00 | 34,69 | 34,92 | -0,14% | 15.119,00 |
28.12.2023 | 34,86 | 35,06 | 34,56 | 34,97 | 0,72% | 36.813,00 |
27.12.2023 | 35,00 | 35,20 | 34,65 | 34,72 | -0,91% | 44.926,00 |
26.12.2023 | 34,71 | 35,20 | 34,69 | 35,04 | 5,89% | 176.794,00 |
22.12.2023 | 33,42 | 33,84 | 33,02 | 33,09 | -0,48% | 11.421,00 |
21.12.2023 | 33,40 | 33,79 | 33,15 | 33,25 | -0,45% | 25.665,00 |
20.12.2023 | 33,94 | 34,00 | 33,40 | 33,40 | -0,80% | 13.145,00 |
19.12.2023 | 33,14 | 33,98 | 32,96 | 33,67 | 1,97% | 38.363,00 |
18.12.2023 | 33,48 | 33,51 | 32,96 | 33,02 | -0,99% | 11.301,00 |
15.12.2023 | 33,44 | 33,54 | 33,10 | 33,35 | -0,03% | 18.258,00 |
14.12.2023 | 33,26 | 33,72 | 33,05 | 33,36 | 0,76% | 35.271,00 |
13.12.2023 | 32,37 | 33,20 | 32,21 | 33,11 | 1,97% | 26.771,00 |
12.12.2023 | 33,11 | 33,13 | 32,46 | 32,47 | -2,67% | 9.729,00 |
11.12.2023 | 33,87 | 33,87 | 33,15 | 33,36 | -1,10% | 15.150,00 |
08.12.2023 | 33,88 | 34,17 | 32,92 | 33,73 | -0,53% | 130.387,00 |
07.12.2023 | 33,86 | 34,91 | 33,81 | 33,91 | 0,33% | 50.701,00 |
06.12.2023 | 34,17 | 34,56 | 33,47 | 33,80 | -1,60% | 83.554,00 |
05.12.2023 | 34,71 | 34,71 | 34,17 | 34,35 | -0,23% | 73.027,00 |
04.12.2023 | 34,61 | 34,80 | 33,70 | 34,43 | -1,46% | 39.280,00 |
01.12.2023 | 34,50 | 34,97 | 34,50 | 34,94 | 1,28% | 70.923,00 |
30.11.2023 | 34,07 | 34,63 | 34,07 | 34,50 | 1,95% | 40.646,00 |
29.11.2023 | 33,26 | 33,84 | 33,23 | 33,84 | 2,24% | 29.516,00 |
28.11.2023 | 32,83 | 33,28 | 32,82 | 33,10 | 1,25% | 76.806,00 |
27.11.2023 | 32,58 | 32,91 | 32,58 | 32,69 | -0,37% | 38.155,00 |
24.11.2023 | 32,41 | 33,01 | 32,41 | 32,81 | 0,92% | 11.047,00 |
22.11.2023 | 32,29 | 33,37 | 32,17 | 32,51 | -0,58% | 30.607,00 |
21.11.2023 | 32,59 | 33,13 | 32,25 | 32,70 | -2,01% | 17.227,00 |
20.11.2023 | 33,61 | 33,69 | 33,16 | 33,37 | -0,71% | 19.502,00 |
17.11.2023 | 33,24 | 33,80 | 33,15 | 33,61 | 1,51% | 21.492,00 |
16.11.2023 | 33,09 | 33,39 | 32,70 | 33,11 | -0,06% | 31.886,00 |
15.11.2023 | 33,02 | 33,37 | 32,75 | 33,13 | 0,24% | 12.104,00 |
14.11.2023 | 32,83 | 33,21 | 32,61 | 33,05 | 1,26% | 47.344,00 |
13.11.2023 | 32,07 | 32,69 | 32,07 | 32,64 | 1,62% | 17.050,00 |
10.11.2023 | 31,80 | 32,47 | 31,67 | 32,12 | 1,65% | 30.541,00 |
09.11.2023 | 31,39 | 31,99 | 31,39 | 31,60 | 0,86% | 70.986,00 |
08.11.2023 | 31,85 | 31,86 | 31,27 | 31,33 | -2,00% | 56.181,00 |
07.11.2023 | 32,26 | 32,34 | 31,93 | 31,97 | -2,38% | 43.696,00 |
06.11.2023 | 33,01 | 33,11 | 32,75 | 32,75 | -1,15% | 39.200,00 |
03.11.2023 | 33,22 | 33,43 | 32,74 | 33,13 | 0,64% | 22.829,00 |
02.11.2023 | 31,53 | 33,00 | 31,53 | 32,92 | 4,54% | 118.148,00 |