Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

41.54 -0.07 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020 10.96 11.04 10.43 10.79 119,334 +0.04(+0.33%)
May 28, 2020 10.86 10.86 10.54 10.75 107,703 +0.00(+0.00%)
May 27, 2020 10.82 10.89 10.42 10.75 71,614 +0.14(+1.35%)
May 26, 2020 10.68 10.89 10.43 10.61 43,519 +0.21(+2.06%)
May 22, 2020 10.50 10.50 10.00 10.39 41,607 +0.07(+0.69%)
May 21, 2020 10.46 10.54 9.929 10.32 39,888 -0.04(-0.34%)
May 20, 2020 10.39 10.46 9.929 10.36 179,088 +0.50(+5.07%)
May 19, 2020 9.823 9.996 9.475 9.857 160,748 +0.31(+3.27%)
May 18, 2020 9.232 9.822 9.232 9.545 127,191 +0.56(+6.18%)
May 15, 2020 8.712 9.024 8.504 8.990 29,646 +0.31(+3.60%)
May 14, 2020 8.191 8.712 7.844 8.677 99,416 +0.28(+3.31%)
May 13, 2020 8.608 8.677 8.018 8.399 150,345 -0.38(-4.35%)
May 12, 2020 8.955 9.198 8.747 8.781 68,926 -0.07(-0.78%)
May 11, 2020 8.920 9.021 8.538 8.851 93,492 -0.03(-0.39%)
May 08, 2020 8.920 9.024 8.712 8.885 57,075 +0.14(+1.59%)
May 07, 2020 8.990 9.267 8.608 8.747 95,238 +0.00(+0.02%)
May 06, 2020 9.163 9.163 8.608 8.745 73,929 -0.35(-3.84%)
May 05, 2020 9.441 9.718 9.055 9.094 60,442 -0.03(-0.38%)
May 04, 2020 9.128 9.163 8.642 9.128 92,667 +0.00(+0.00%)
May 01, 2020 9.094 9.580 8.816 9.128 93,118 -0.21(-2.23%)
Apr 30, 2020 9.718 10.13 9.163 9.337 88,033 -0.17(-1.82%)
Apr 29, 2020 8.642 9.595 8.642 9.510 102,886 +1.15(+13.69%)
Apr 28, 2020 8.365 8.625 8.122 8.365 120,135 +0.17(+2.12%)
Apr 27, 2020 8.226 8.270 7.844 8.191 84,121 +0.10(+1.29%)
Apr 24, 2020 8.087 8.469 7.879 8.087 215,278 +0.17(+2.19%)
Apr 23, 2020 7.462 8.122 7.459 7.914 124,349 +0.59(+8.06%)
Apr 22, 2020 7.358 7.448 7.150 7.324 71,620 +0.03(+0.48%)
Apr 21, 2020 6.976 7.532 6.699 7.289 54,168 +0.28(+3.96%)
Apr 20, 2020 6.595 7.636 6.595 7.011 78,530 -0.31(-4.27%)
Apr 17, 2020 6.907 7.671 6.803 7.324 64,710 +0.31(+4.46%)
Apr 16, 2020 7.115 7.202 6.699 7.011 101,565 -0.14(-1.94%)
Apr 15, 2020 7.046 7.150 6.544 7.150 94,193 +0.00(+0.00%)
Apr 14, 2020 6.942 7.153 6.734 7.150 72,022 +0.42(+6.19%)
Apr 13, 2020 7.115 7.254 6.595 6.733 215,338 -0.07(-1.02%)
Apr 09, 2020 7.081 7.462 6.525 6.803 195,571 -0.07(-1.01%)
Apr 08, 2020 6.456 6.976 6.317 6.872 94,274 +0.56(+8.79%)
Apr 07, 2020 6.282 6.803 6.143 6.317 116,352 +0.31(+5.20%)
Apr 06, 2020 5.970 6.386 5.588 6.005 101,691 +0.10(+1.76%)
Apr 03, 2020 6.143 6.490 5.527 5.900 214,644 +0.10(+1.80%)
Apr 02, 2020 5.380 6.699 5.172 5.796 316,693 +0.73(+14.38%)
Apr 01, 2020 4.616 5.206 4.339 5.067 565,411 +0.28(+5.80%)
Mar 31, 2020 4.686 5.033 4.477 4.790 438,818 +0.24(+5.34%)
Mar 30, 2020 5.172 5.172 4.339 4.547 191,053 -0.73(-13.81%)
Mar 27, 2020 5.657 5.727 5.102 5.276 85,281 -0.59(-10.06%)
Mar 26, 2020 5.866 6.213 5.415 5.866 193,726 +0.35(+6.29%)
Mar 25, 2020 5.206 5.681 4.720 5.519 98,932 +0.59(+11.97%)
Mar 24, 2020 4.616 5.206 4.616 4.929 179,797 +0.66(+15.45%)
Mar 23, 2020 4.408 4.686 4.028 4.269 209,324 -0.43(-9.23%)
Mar 20, 2020 4.165 5.380 3.818 4.703 243,542 +1.41(+42.63%)
Mar 19, 2020 2.742 4.135 2.742 3.297 205,089 +0.73(+28.38%)
Mar 18, 2020 4.824 5.102 2.430 2.568 260,505 -3.40(-56.98%)
Mar 17, 2020 7.081 7.150 5.831 5.970 203,845 -1.15(-16.10%)
Mar 16, 2020 8.018 8.018 6.803 7.115 156,321 -1.49(-17.34%)
Mar 13, 2020 8.295 8.677 7.719 8.608 219,542 +1.04(+13.76%)
Mar 12, 2020 9.510 9.545 7.497 7.566 280,444 -3.33(-30.57%)
Mar 11, 2020 11.18 11.63 10.76 10.90 248,437 -0.56(-4.85%)
Mar 10, 2020 13.33 13.69 9.996 11.45 867,498 -1.01(-8.08%)
Mar 09, 2020 15.79 15.79 12.22 12.46 267,949 -7.50(-37.57%)
Mar 06, 2020 20.93 20.93 19.71 19.96 98,592 -1.60(-7.41%)
Mar 05, 2020 22.11 22.18 21.24 21.55 115,418 -1.01(-4.46%)
Mar 04, 2020 23.32 23.39 22.25 22.56 120,037 -0.35(-1.51%)
Mar 03, 2020 23.95 24.19 22.53 22.91 125,811 -0.69(-2.94%)
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.