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 )

42.67 +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 (%)
Dec 31, 2020 11.05 11.05 11.05 123,301 +0.05(+0.48%)
Dec 30, 2020 11.01 11.36 10.99 11.00 123,301 -0.10(-0.89%)
Dec 29, 2020 11.16 11.21 10.93 11.10 94,143 -0.08(-0.68%)
Dec 28, 2020 11.50 11.58 10.94 11.17 117,365 -0.29(-2.51%)
Dec 24, 2020 11.61 11.94 11.22 11.46 42,278 -0.05(-0.39%)
Dec 23, 2020 11.51 11.72 11.45 11.50 65,757 +0.06(+0.53%)
Dec 22, 2020 11.53 11.72 11.38 11.44 96,897 -0.11(-0.98%)
Dec 21, 2020 11.72 11.73 11.47 11.56 169,572 -0.45(-3.72%)
Dec 18, 2020 12.11 12.21 12.00 12.00 39,900 -0.13(-1.06%)
Dec 17, 2020 12.25 12.33 12.12 12.13 57,816 -0.05(-0.37%)
Dec 16, 2020 12.53 12.53 12.15 12.18 50,329 -0.33(-2.60%)
Dec 15, 2020 12.30 12.59 12.25 12.50 45,932 +0.24(+1.98%)
Dec 14, 2020 12.90 13.17 12.24 12.26 79,919 -0.48(-3.80%)
Dec 11, 2020 12.70 12.77 12.55 12.75 41,353 +0.05(+0.36%)
Dec 10, 2020 12.22 12.78 12.22 12.70 59,239 +0.45(+3.64%)
Dec 09, 2020 12.45 12.77 12.05 12.25 48,569 -0.03(-0.25%)
Dec 08, 2020 12.02 12.51 12.02 12.28 72,139 +0.14(+1.12%)
Dec 07, 2020 12.34 12.34 11.97 12.15 90,305 -0.18(-1.47%)
Dec 04, 2020 11.80 12.50 11.80 12.33 118,775 +0.70(+6.05%)
Dec 03, 2020 11.32 11.72 11.26 11.63 119,784 +0.39(+3.43%)
Dec 02, 2020 10.97 11.41 10.94 11.24 58,255 +0.26(+2.41%)
Dec 01, 2020 10.97 11.26 10.86 10.97 71,553 +0.16(+1.47%)
Nov 30, 2020 11.14 11.22 10.77 10.82 63,326 -0.30(-2.66%)
Nov 27, 2020 11.32 11.32 10.97 11.11 38,578 -0.21(-1.87%)
Nov 25, 2020 11.22 11.54 10.99 11.32 65,267 +0.11(+0.94%)
Nov 24, 2020 11.13 11.54 11.11 11.22 92,076 +0.33(+2.99%)
Nov 23, 2020 10.57 10.96 10.57 10.89 93,284 +0.39(+3.75%)
Nov 20, 2020 10.46 10.63 10.43 10.50 55,093 +0.05(+0.51%)
Nov 19, 2020 10.20 10.45 10.09 10.45 116,343 +0.30(+2.99%)
Nov 18, 2020 10.10 10.36 10.05 10.14 194,742 +0.14(+1.40%)
Nov 17, 2020 9.753 10.12 9.621 10.00 91,830 +0.15(+1.57%)
Nov 16, 2020 9.562 9.951 9.511 9.848 180,240 +0.56(+6.01%)
Nov 13, 2020 8.922 9.547 8.922 9.290 125,994 +0.43(+4.90%)
Nov 12, 2020 8.959 9.077 8.805 8.856 25,488 -0.12(-1.31%)
Nov 11, 2020 9.084 9.268 8.937 8.974 172,574 +0.06(+0.66%)
Nov 10, 2020 8.628 8.922 8.562 8.915 52,553 +0.46(+5.48%)
Nov 09, 2020 8.158 8.643 8.158 8.452 42,968 +0.73(+9.42%)
Nov 06, 2020 8.011 8.011 7.717 7.724 18,776 -0.29(-3.58%)
Nov 05, 2020 7.871 8.084 7.871 8.011 39,703 +0.18(+2.25%)
Nov 04, 2020 7.783 8.040 7.748 7.835 35,135 +0.09(+1.14%)
Nov 03, 2020 7.710 7.842 7.702 7.746 17,145 +0.13(+1.74%)
Nov 02, 2020 7.688 7.717 7.585 7.614 20,156 -0.04(-0.48%)
Oct 30, 2020 7.754 7.754 7.570 7.651 15,919 -0.14(-1.79%)
Oct 29, 2020 7.607 7.835 7.592 7.790 19,214 +0.10(+1.24%)
Oct 28, 2020 7.967 7.967 7.651 7.695 75,422 -0.36(-4.47%)
Oct 27, 2020 8.187 8.235 8.055 8.055 29,516 -0.16(-1.97%)
Oct 26, 2020 8.467 8.467 8.151 8.217 18,994 -0.32(-3.70%)
Oct 23, 2020 8.761 8.774 8.511 8.533 59,323 -0.14(-1.61%)
Oct 22, 2020 8.481 8.805 8.474 8.672 67,205 +0.16(+1.90%)
Oct 21, 2020 8.614 8.694 8.342 8.511 57,591 -0.11(-1.28%)
Oct 20, 2020 8.415 8.636 8.415 8.621 113,968 +0.21(+2.45%)
Oct 19, 2020 8.533 8.665 8.415 8.415 98,443 -0.11(-1.29%)
Oct 16, 2020 8.672 8.672 8.496 8.525 31,430 -0.21(-2.36%)
Oct 15, 2020 8.511 8.739 8.356 8.731 60,863 +0.13(+1.54%)
Oct 14, 2020 8.525 8.833 8.525 8.599 55,971 +0.07(+0.86%)
Oct 13, 2020 8.349 8.525 8.254 8.525 37,486 +0.18(+2.11%)
Oct 12, 2020 8.525 8.525 8.290 8.349 50,778 -0.18(-2.15%)
Oct 09, 2020 8.503 8.672 8.356 8.533 110,619 +0.11(+1.31%)
Oct 08, 2020 8.004 8.496 8.004 8.423 65,367 +0.48(+6.01%)
Oct 07, 2020 7.842 8.077 7.753 7.945 75,002 +0.08(+1.03%)
Oct 06, 2020 7.879 8.079 7.754 7.864 50,414 +0.07(+0.85%)
Oct 05, 2020 7.394 7.798 7.394 7.798 61,253 +0.50(+6.85%)
Oct 02, 2020 7.011 7.305 7.011 7.298 53,472 +0.13(+1.85%)
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.