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 )

42.06 -0.45 (-1.06%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 23, 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 10.97 11.05 10.44 10.80 119,221 +0.04(+0.33%)
May 28, 2020 10.87 10.87 10.55 10.76 107,600 +0.00(+0.00%)
May 27, 2020 10.83 10.90 10.43 10.76 71,546 +0.14(+1.35%)
May 26, 2020 10.69 10.90 10.44 10.62 43,478 +0.21(+2.06%)
May 22, 2020 10.51 10.51 10.01 10.40 41,568 +0.07(+0.69%)
May 21, 2020 10.47 10.55 9.938 10.33 39,850 -0.04(-0.34%)
May 20, 2020 10.40 10.47 9.938 10.37 178,918 +0.50(+5.07%)
May 19, 2020 9.832 10.01 9.484 9.867 160,595 +0.31(+3.27%)
May 18, 2020 9.241 9.832 9.241 9.554 127,070 +0.56(+6.18%)
May 15, 2020 8.720 9.033 8.512 8.998 29,618 +0.31(+3.60%)
May 14, 2020 8.199 8.720 7.852 8.685 99,321 +0.28(+3.31%)
May 13, 2020 8.616 8.685 8.025 8.407 150,202 -0.38(-4.35%)
May 12, 2020 8.963 9.207 8.755 8.790 68,861 -0.07(-0.78%)
May 11, 2020 8.929 9.030 8.546 8.859 93,403 -0.03(-0.39%)
May 08, 2020 8.929 9.033 8.720 8.894 57,020 +0.14(+1.59%)
May 07, 2020 8.998 9.276 8.616 8.755 95,148 +0.00(+0.02%)
May 06, 2020 9.172 9.172 8.616 8.753 73,858 -0.35(-3.84%)
May 05, 2020 9.450 9.728 9.064 9.102 60,384 -0.03(-0.38%)
May 04, 2020 9.137 9.172 8.651 9.137 92,578 +0.00(+0.00%)
May 01, 2020 9.102 9.589 8.824 9.137 93,029 -0.21(-2.23%)
Apr 30, 2020 9.728 10.14 9.172 9.345 87,949 -0.17(-1.82%)
Apr 29, 2020 8.651 9.604 8.651 9.519 102,788 +1.15(+13.69%)
Apr 28, 2020 8.373 8.633 8.130 8.373 120,021 +0.17(+2.12%)
Apr 27, 2020 8.234 8.278 7.852 8.199 84,041 +0.10(+1.29%)
Apr 24, 2020 8.095 8.477 7.886 8.095 215,073 +0.17(+2.19%)
Apr 23, 2020 7.469 8.130 7.466 7.921 124,231 +0.59(+8.06%)
Apr 22, 2020 7.365 7.456 7.157 7.330 71,552 +0.03(+0.48%)
Apr 21, 2020 6.983 7.539 6.705 7.296 54,116 +0.28(+3.96%)
Apr 20, 2020 6.601 7.643 6.601 7.018 78,455 -0.31(-4.27%)
Apr 17, 2020 6.914 7.678 6.809 7.330 64,648 +0.31(+4.46%)
Apr 16, 2020 7.122 7.209 6.705 7.018 101,469 -0.14(-1.94%)
Apr 15, 2020 7.053 7.157 6.550 7.157 94,103 +0.00(+0.00%)
Apr 14, 2020 6.948 7.160 6.740 7.157 71,953 +0.42(+6.19%)
Apr 13, 2020 7.122 7.261 6.601 6.740 215,133 -0.07(-1.02%)
Apr 09, 2020 7.087 7.469 6.531 6.809 195,385 -0.07(-1.01%)
Apr 08, 2020 6.462 6.983 6.323 6.879 94,184 +0.56(+8.79%)
Apr 07, 2020 6.288 6.809 6.149 6.323 116,241 +0.31(+5.20%)
Apr 06, 2020 5.976 6.392 5.593 6.010 101,594 +0.10(+1.76%)
Apr 03, 2020 6.149 6.497 5.532 5.906 214,440 +0.10(+1.80%)
Apr 02, 2020 5.385 6.705 5.176 5.802 316,391 +0.73(+14.38%)
Apr 01, 2020 4.621 5.211 4.343 5.072 564,873 +0.28(+5.80%)
Mar 31, 2020 4.690 5.038 4.482 4.794 438,400 +0.24(+5.34%)
Mar 30, 2020 5.176 5.176 4.343 4.551 190,871 -0.73(-13.81%)
Mar 27, 2020 5.663 5.732 5.107 5.281 85,200 -0.59(-10.06%)
Mar 26, 2020 5.871 6.219 5.420 5.871 193,542 +0.35(+6.29%)
Mar 25, 2020 5.211 5.686 4.725 5.524 98,838 +0.59(+11.97%)
Mar 24, 2020 4.621 5.211 4.621 4.933 179,626 +0.66(+15.45%)
Mar 23, 2020 4.412 4.690 4.031 4.273 209,124 -0.43(-9.23%)
Mar 20, 2020 4.169 5.385 3.822 4.707 243,310 +1.41(+42.63%)
Mar 19, 2020 2.745 4.139 2.745 3.300 204,894 +0.73(+28.38%)
Mar 18, 2020 4.829 5.107 2.432 2.571 260,257 -3.40(-56.98%)
Mar 17, 2020 7.087 7.157 5.837 5.976 203,651 -1.15(-16.10%)
Mar 16, 2020 8.025 8.025 6.809 7.122 156,173 -1.49(-17.34%)
Mar 13, 2020 8.303 8.685 7.727 8.616 219,333 +1.04(+13.76%)
Mar 12, 2020 9.519 9.554 7.504 7.574 280,177 -3.34(-30.57%)
Mar 11, 2020 11.19 11.64 10.77 10.91 248,200 -0.56(-4.85%)
Mar 10, 2020 13.34 13.71 10.01 11.46 866,672 -1.01(-8.08%)
Mar 09, 2020 15.81 15.81 12.23 12.47 267,694 -7.50(-37.57%)
Mar 06, 2020 20.95 20.95 19.73 19.98 98,498 -1.60(-7.41%)
Mar 05, 2020 22.13 22.20 21.26 21.57 115,308 -1.01(-4.46%)
Mar 04, 2020 23.35 23.41 22.27 22.58 119,922 -0.35(-1.52%)
Mar 03, 2020 23.97 24.21 22.55 22.93 125,692 -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.