Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ClearBridge Energy MLP Total Return Fund Inc. (NY: CTR )

43.84 +0.45 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.876 10.30 9.312 9.488 86,627 -0.18(-1.82%)
Apr 29, 2020 8.783 9.751 8.783 9.664 101,243 +1.16(+13.69%)
Apr 28, 2020 8.500 8.765 8.254 8.500 118,217 +0.18(+2.12%)
Apr 27, 2020 8.359 8.404 7.971 8.324 82,778 +0.11(+1.29%)
Apr 24, 2020 8.218 8.606 8.007 8.218 211,840 +0.18(+2.19%)
Apr 23, 2020 7.583 8.254 7.580 8.042 122,364 +0.60(+8.06%)
Apr 22, 2020 7.478 7.569 7.266 7.442 70,477 +0.04(+0.48%)
Apr 21, 2020 7.090 7.654 6.807 7.407 53,303 +0.28(+3.96%)
Apr 20, 2020 6.702 7.760 6.702 7.125 77,276 -0.32(-4.27%)
Apr 17, 2020 7.019 7.795 6.913 7.442 63,677 +0.32(+4.46%)
Apr 16, 2020 7.231 7.319 6.807 7.125 99,944 -0.14(-1.94%)
Apr 15, 2020 7.160 7.266 6.650 7.266 92,689 +0.00(+0.00%)
Apr 14, 2020 7.054 7.270 6.843 7.266 70,872 +0.42(+6.19%)
Apr 13, 2020 7.231 7.372 6.702 6.843 211,899 -0.07(-1.02%)
Apr 09, 2020 7.195 7.583 6.631 6.913 192,448 -0.07(-1.01%)
Apr 08, 2020 6.561 7.090 6.419 6.984 92,769 +0.56(+8.79%)
Apr 07, 2020 6.384 6.913 6.243 6.419 114,494 +0.32(+5.20%)
Apr 06, 2020 6.067 6.490 5.679 6.102 100,067 +0.11(+1.76%)
Apr 03, 2020 6.243 6.596 5.617 5.996 211,217 +0.11(+1.80%)
Apr 02, 2020 5.467 6.807 5.255 5.890 311,636 +0.74(+14.38%)
Apr 01, 2020 4.691 5.291 4.409 5.150 556,383 +0.28(+5.80%)
Mar 31, 2020 4.762 5.114 4.550 4.867 431,812 +0.25(+5.34%)
Mar 30, 2020 5.255 5.255 4.409 4.621 188,002 -0.74(-13.81%)
Mar 27, 2020 5.749 5.820 5.185 5.361 83,919 -0.60(-10.06%)
Mar 26, 2020 5.961 6.314 5.502 5.961 190,633 +0.35(+6.29%)
Mar 25, 2020 5.291 5.773 4.797 5.608 97,352 +0.60(+11.97%)
Mar 24, 2020 4.691 5.291 4.691 5.009 176,926 +0.67(+15.45%)
Mar 23, 2020 4.480 4.762 4.093 4.338 205,981 -0.44(-9.23%)
Mar 20, 2020 4.233 5.467 3.880 4.779 239,653 +1.43(+42.63%)
Mar 19, 2020 2.786 4.202 2.786 3.351 201,815 +0.74(+28.38%)
Mar 18, 2020 4.903 5.185 2.469 2.610 256,345 -3.46(-56.98%)
Mar 17, 2020 7.195 7.266 5.926 6.067 200,590 -1.16(-16.10%)
Mar 16, 2020 8.148 8.148 6.913 7.231 153,825 -1.52(-17.34%)
Mar 13, 2020 8.430 8.818 7.844 8.747 216,036 +1.06(+13.76%)
Mar 12, 2020 9.664 9.700 7.619 7.689 275,966 -3.39(-30.57%)
Mar 11, 2020 11.36 11.82 10.93 11.08 244,470 -0.56(-4.85%)
Mar 10, 2020 13.54 13.91 10.16 11.64 853,646 -1.02(-8.08%)
Mar 09, 2020 16.05 16.05 12.42 12.66 263,671 -7.62(-37.57%)
Mar 06, 2020 21.27 21.27 20.03 20.28 97,018 -1.62(-7.41%)
Mar 05, 2020 22.47 22.54 21.59 21.90 113,575 -1.02(-4.46%)
Mar 04, 2020 23.70 23.77 22.61 22.93 118,120 -0.35(-1.52%)
Mar 03, 2020 24.34 24.58 22.89 23.28 123,803 -0.71(-2.94%)
Mar 02, 2020 23.53 24.62 23.31 23.98 136,856 +0.67(+2.87%)
Feb 28, 2020 23.10 23.49 22.26 23.31 172,177 -0.25(-1.05%)
Feb 27, 2020 24.48 24.48 22.64 23.56 162,950 -1.45(-5.78%)
Feb 26, 2020 25.64 25.94 24.94 25.01 79,544 -0.63(-2.48%)
Feb 25, 2020 27.02 27.16 25.47 25.64 77,541 -1.48(-5.46%)
Feb 24, 2020 27.48 27.48 27.02 27.12 33,074 -1.06(-3.75%)
Feb 21, 2020 28.82 28.85 27.97 28.18 52,676 -0.63(-2.20%)
Feb 20, 2020 28.96 29.19 28.68 28.82 43,609 -0.04(-0.12%)
Feb 19, 2020 29.06 29.13 28.80 28.85 43,732 -0.07(-0.24%)
Feb 18, 2020 28.96 29.01 28.78 28.92 34,261 -0.03(-0.12%)
Feb 14, 2020 28.85 29.06 28.75 28.96 47,804 +0.17(+0.60%)
Feb 13, 2020 28.61 28.93 28.61 28.78 32,144 +0.17(+0.60%)
Feb 12, 2020 28.65 28.78 28.31 28.61 50,278 +0.34(+1.22%)
Feb 11, 2020 28.37 28.54 28.17 28.27 55,639 +0.10(+0.37%)
Feb 10, 2020 28.37 28.37 28.06 28.17 36,253 -0.34(-1.20%)
Feb 07, 2020 28.65 28.65 28.37 28.51 33,073 -0.27(-0.95%)
Feb 06, 2020 29.09 29.09 28.71 28.78 25,927 -0.24(-0.83%)
Feb 05, 2020 28.85 29.26 28.82 29.02 50,192 +0.48(+1.68%)
Feb 04, 2020 28.23 28.78 28.07 28.54 60,207 +0.79(+2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.