ClearBridge MLP and Midstream Fund Inc
CEMNYSEFinancial Services
$44.64
$-0.04(-0.09%)
Market Cap$593453088
P/E Ratio—
52W High$53.07
52W Low$33.83
ClearBridge MLP and Midstream Fund Inc（CEM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cem · 日线历史（复权）· FMP · 截至 2024年9月10日
5-Year High5Y
$51.95
Sep 10, 2024
-14.1% from here
5-Year Low5Y
$24.50
Jul 19, 2021
+82.2% from low
IPO Priceadj.
$102.15
Jun 25, 2010
-56.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$31.05
Jun 8, 2021
+43.8% in 5Y
10 Years Ago
$83.20
Jun 8, 2016
-46.3% in 10Y
Historical Price Data · CEM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 10, 2024 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 0K | +0.00% |
| Sep 9, 2024 | $44.64 | $44.64 | $44.64 | $44.64 | $44.64 | 0K | +0.00% |
| Sep 6, 2024 | $44.44 | $44.97 | $44.38 | $44.64 | $44.64 | 14K | +0.45% |
| Sep 5, 2024 | $44.32 | $44.92 | $44.32 | $44.68 | $44.68 | 6K | +0.81% |
| Sep 4, 2024 | $44.61 | $45.03 | $44.47 | $44.51 | $44.51 | 9K | -0.22% |
| Sep 3, 2024 | $44.95 | $44.95 | $44.22 | $44.78 | $44.78 | 20K | -0.38% |
| Aug 30, 2024 | $45.08 | $45.41 | $44.78 | $45.36 | $45.36 | 32K | +0.62% |
| Aug 29, 2024 | $43.80 | $44.88 | $43.80 | $44.88 | $44.88 | 23K | +2.47% |
| Aug 28, 2024 | $43.92 | $44.11 | $43.73 | $44.08 | $44.08 | 12K | +0.36% |
| Aug 27, 2024 | $44.29 | $44.42 | $44.06 | $44.27 | $44.27 | 6K | -0.05% |
| Aug 26, 2024 | $44.56 | $44.65 | $44.44 | $44.46 | $44.46 | 8K | -0.22% |
| Aug 23, 2024 | $43.84 | $44.35 | $43.84 | $44.28 | $44.28 | 16K | +1.00% |
| Aug 22, 2024 | $43.88 | $44.30 | $43.88 | $43.92 | $43.92 | 27K | +0.09% |
| Aug 21, 2024 | $43.97 | $44.31 | $43.97 | $44.06 | $44.06 | 10K | +0.20% |
| Aug 20, 2024 | $44.49 | $44.59 | $43.97 | $43.97 | $43.97 | 20K | -1.17% |
| Aug 19, 2024 | $44.44 | $44.77 | $44.29 | $44.42 | $44.42 | 20K | -0.05% |
| Aug 16, 2024 | $43.84 | $44.57 | $43.84 | $44.42 | $44.42 | 14K | +1.32% |
| Aug 15, 2024 | $43.42 | $44.14 | $43.42 | $44.13 | $44.13 | 11K | +1.64% |
| Aug 14, 2024 | $43.31 | $43.50 | $42.96 | $43.48 | $43.48 | 15K | +0.39% |
| Aug 13, 2024 | $44.35 | $44.74 | $43.91 | $44.08 | $44.08 | 30K | -0.61% |
Showing 1–20 of 819 records
Annual Stock Price Performance · CEM
Jan 1 → Dec 31 · 4 years2024+28.5%$40.42 → $51.95
+28.5%
2023+20.6%$33.25 → $40.09
+20.6%
2022+22.8%$27.17 → $33.36
+22.8%
2021-13.6%$31.16 → $26.91
-13.6%
Best Year2024 · +28.5%
Worst Year2021 · -13.6%
Positive Years3 / 4
Avg Annual Return+14.6%
4Y Total Return+66.7%
4Y CAGR~+13.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.25+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,714.59+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.56+0.00%
Mkt Cap $834.8B
Visa Inc.
V
$320.23+0.00%
Mkt Cap $613.8B
Mastercard Incorporated
MA
$485.26+0.00%
Mkt Cap $428.8B
Bank of America Corporation
BAC
$53.67+0.00%
Mkt Cap $380.9B
Royal Bank of Canada
RY.TO
$272.45+0.00%
Mkt Cap $380.5B
Morgan Stanley
MS
$211.98+0.00%
Mkt Cap $334.4B
HSBC Holdings plc
HSBC
$91.49+0.00%
Mkt Cap $314.4B
The Goldman Sachs Group, Inc.
GS
$1,044.37+0.00%
Mkt Cap $308.1BWhat If You Invested in CEM?
If you invested $1,000 in CEM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$537
Total Return-46.3%
CAGR~-6.0% / yr
Profit$-463
Based on Jun 8, 2016 · $83.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ClearBridge MLP and Midstream Fund Inc（CEM）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $44.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CEM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CEM 历史股价FMP 日线复权 OHLCV