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

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

42.67 +1.17 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 9.792 9.931 9.343 9.512 88,472 -0.17(-1.75%)
Aug 28, 2020 9.622 9.711 9.409 9.681 51,111 +0.08(+0.84%)
Aug 27, 2020 9.490 9.622 9.328 9.600 43,356 +0.11(+1.14%)
Aug 26, 2020 9.762 9.777 9.350 9.492 18,327 -0.28(-2.91%)
Aug 25, 2020 9.924 9.998 9.578 9.777 44,945 -0.15(-1.56%)
Aug 24, 2020 10.00 10.13 9.931 9.931 16,108 -0.06(-0.59%)
Aug 21, 2020 10.05 10.13 9.637 9.990 59,267 -0.18(-1.81%)
Aug 20, 2020 10.27 10.37 10.05 10.17 132,588 -0.13(-1.25%)
Aug 19, 2020 10.36 10.44 10.25 10.30 71,329 -0.07(-0.69%)
Aug 18, 2020 10.39 10.52 10.19 10.37 75,155 -0.09(-0.89%)
Aug 17, 2020 10.50 10.52 10.37 10.47 35,041 +0.06(+0.55%)
Aug 14, 2020 10.59 10.67 10.40 10.41 33,847 -0.11(-1.02%)
Aug 13, 2020 10.53 10.67 10.45 10.52 31,187 +0.01(+0.14%)
Aug 12, 2020 10.38 10.52 10.37 10.50 34,206 +0.20(+1.94%)
Aug 11, 2020 10.32 10.43 10.30 10.30 54,274 +0.02(+0.21%)
Aug 10, 2020 9.795 10.30 9.795 10.28 137,627 +0.57(+5.89%)
Aug 07, 2020 9.731 9.824 9.516 9.709 31,609 -0.02(-0.22%)
Aug 06, 2020 9.481 9.752 9.366 9.731 49,061 +0.30(+3.18%)
Aug 05, 2020 9.245 9.538 9.238 9.430 71,749 +0.26(+2.81%)
Aug 04, 2020 8.930 9.202 8.930 9.173 29,812 +0.24(+2.64%)
Aug 03, 2020 8.901 9.116 8.861 8.937 67,268 -0.01(-0.12%)
Jul 31, 2020 9.037 9.159 8.923 8.948 45,596 -0.26(-2.83%)
Jul 30, 2020 9.109 9.209 8.844 9.209 68,271 -0.01(-0.16%)
Jul 29, 2020 8.823 9.495 8.594 9.223 72,801 +0.32(+3.61%)
Jul 28, 2020 9.059 9.080 8.770 8.901 39,387 -0.11(-1.19%)
Jul 27, 2020 8.937 9.366 8.937 9.009 186,470 -0.04(-0.40%)
Jul 24, 2020 9.152 9.473 9.009 9.044 42,686 -0.25(-2.69%)
Jul 23, 2020 8.973 9.330 8.758 9.295 74,782 +0.11(+1.17%)
Jul 22, 2020 9.223 9.223 8.866 9.187 47,013 -0.04(-0.39%)
Jul 21, 2020 8.758 9.330 8.758 9.223 40,365 +0.46(+5.31%)
Jul 20, 2020 8.651 8.794 8.580 8.758 42,254 +0.04(+0.41%)
Jul 17, 2020 8.794 9.009 8.651 8.723 41,651 +0.00(+0.00%)
Jul 16, 2020 9.009 9.090 8.651 8.723 81,006 -0.32(-3.56%)
Jul 15, 2020 8.615 9.187 8.547 9.044 58,048 +0.57(+6.75%)
Jul 14, 2020 8.079 8.508 8.079 8.472 65,373 +0.29(+3.49%)
Jul 13, 2020 8.615 8.687 8.151 8.186 80,396 -0.39(-4.58%)
Jul 10, 2020 8.401 8.758 8.401 8.580 28,588 +0.00(+0.00%)
Jul 09, 2020 9.044 9.044 8.365 8.580 43,496 -0.54(-5.88%)
Jul 08, 2020 9.116 9.295 8.973 9.116 46,487 -0.04(-0.39%)
Jul 07, 2020 8.937 9.473 8.830 9.152 48,502 +0.18(+1.99%)
Jul 06, 2020 9.759 9.759 8.937 8.973 137,574 -0.68(-7.04%)
Jul 02, 2020 9.652 9.795 9.473 9.652 39,553 +0.18(+1.89%)
Jul 01, 2020 9.724 10.08 9.438 9.473 64,231 -0.21(-2.21%)
Jun 30, 2020 9.616 9.720 9.295 9.688 47,348 +0.18(+1.88%)
Jun 29, 2020 9.545 9.867 9.330 9.509 29,540 +0.11(+1.14%)
Jun 26, 2020 9.974 9.974 9.330 9.402 19,301 -0.72(-7.07%)
Jun 25, 2020 10.08 10.44 9.831 10.12 27,594 -0.04(-0.35%)
Jun 24, 2020 10.62 10.62 9.938 10.15 69,008 -0.46(-4.38%)
Jun 23, 2020 11.23 11.23 10.55 10.62 66,140 -0.50(-4.50%)
Jun 22, 2020 10.69 11.21 10.41 11.12 55,907 +0.36(+3.32%)
Jun 19, 2020 11.26 11.44 10.72 10.76 37,176 -0.32(-2.90%)
Jun 18, 2020 10.80 11.30 10.76 11.08 59,252 +0.21(+1.97%)
Jun 17, 2020 11.19 11.30 10.87 10.87 71,662 -0.25(-2.25%)
Jun 16, 2020 11.37 11.40 10.90 11.12 62,909 +0.32(+2.98%)
Jun 15, 2020 9.831 10.96 9.509 10.80 74,973 +0.57(+5.59%)
Jun 12, 2020 10.83 11.12 10.19 10.22 47,386 -0.36(-3.38%)
Jun 11, 2020 11.08 11.08 10.30 10.58 156,181 -1.25(-10.57%)
Jun 10, 2020 12.08 12.20 11.37 11.83 131,449 -0.36(-2.93%)
Jun 09, 2020 12.76 12.76 11.94 12.19 94,437 -0.68(-5.28%)
Jun 08, 2020 12.58 12.87 12.37 12.87 69,251 +0.86(+7.14%)
Jun 05, 2020 11.83 12.26 11.83 12.01 79,611 +0.71(+6.33%)
Jun 04, 2020 10.83 11.33 10.82 11.30 29,452 +0.43(+3.95%)
Jun 03, 2020 10.76 11.01 10.64 10.87 46,581 +0.29(+2.70%)
Jun 02, 2020 10.58 10.66 10.40 10.58 43,874 +0.04(+0.34%)
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.