Skip to main content

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

42.92 +0.32 (+0.75%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 28.45 28.64 28.22 28.42 63,334 +0.30(+1.05%)
Aug 29, 2019 27.83 28.13 27.83 28.13 57,215 +0.66(+2.39%)
Aug 28, 2019 27.11 27.57 27.07 27.47 51,280 +0.59(+2.20%)
Aug 27, 2019 27.24 27.24 26.81 26.88 30,243 -0.20(-0.73%)
Aug 26, 2019 27.44 27.52 27.06 27.07 27,096 -0.26(-0.96%)
Aug 23, 2019 28.06 28.06 27.27 27.34 39,930 -0.89(-3.14%)
Aug 22, 2019 28.78 28.88 28.09 28.22 42,870 -0.30(-1.04%)
Aug 21, 2019 28.71 28.78 28.46 28.52 64,721 +0.00(+0.00%)
Aug 20, 2019 28.58 28.71 28.31 28.52 46,560 +0.00(+0.00%)
Aug 19, 2019 28.46 28.78 28.30 28.52 26,657 +0.48(+1.71%)
Aug 16, 2019 27.59 28.04 27.56 28.04 26,806 +0.64(+2.34%)
Aug 15, 2019 27.72 27.72 27.37 27.40 33,412 -0.35(-1.27%)
Aug 14, 2019 28.20 28.20 27.49 27.75 32,497 -0.61(-2.15%)
Aug 13, 2019 28.07 28.52 28.07 28.36 42,009 +0.19(+0.68%)
Aug 12, 2019 28.17 28.20 28.01 28.17 29,533 -0.22(-0.79%)
Aug 09, 2019 28.65 28.78 28.10 28.39 41,816 +0.00(+0.00%)
Aug 08, 2019 28.36 28.49 28.30 28.39 35,358 +0.13(+0.45%)
Aug 07, 2019 28.46 28.46 27.85 28.26 52,803 -0.51(-1.78%)
Aug 06, 2019 29.03 29.22 28.49 28.78 52,542 -0.22(-0.77%)
Aug 05, 2019 29.35 29.35 28.55 29.00 58,525 -0.67(-2.27%)
Aug 02, 2019 29.93 29.93 29.47 29.67 36,355 -0.19(-0.64%)
Aug 01, 2019 30.09 30.21 29.74 29.87 32,538 -0.22(-0.75%)
Jul 31, 2019 29.99 30.25 29.87 30.09 37,427 +0.03(+0.11%)
Jul 30, 2019 30.06 30.06 29.74 30.06 26,791 +0.03(+0.11%)
Jul 29, 2019 30.57 30.63 30.03 30.03 18,438 -0.45(-1.47%)
Jul 26, 2019 30.54 30.59 30.35 30.47 33,109 -0.10(-0.31%)
Jul 25, 2019 30.76 30.83 30.51 30.57 22,633 -0.16(-0.52%)
Jul 24, 2019 30.86 31.02 30.70 30.73 18,319 -0.19(-0.62%)
Jul 23, 2019 30.89 31.02 30.83 30.92 27,783 +0.06(+0.21%)
Jul 22, 2019 30.60 30.88 30.52 30.86 14,539 +0.26(+0.84%)
Jul 19, 2019 30.67 30.70 30.60 30.60 11,452 -0.03(-0.10%)
Jul 18, 2019 30.73 30.73 30.47 30.63 14,644 -0.22(-0.73%)
Jul 17, 2019 31.08 31.08 30.80 30.86 25,060 -0.32(-1.03%)
Jul 16, 2019 31.28 31.34 30.96 31.18 34,663 -0.10(-0.31%)
Jul 15, 2019 31.31 31.40 31.24 31.28 17,795 +0.03(+0.10%)
Jul 12, 2019 31.28 31.37 31.21 31.24 16,820 -0.06(-0.20%)
Jul 11, 2019 31.21 31.34 31.18 31.31 42,613 +0.13(+0.41%)
Jul 10, 2019 30.89 31.28 30.80 31.18 27,735 +0.51(+1.67%)
Jul 09, 2019 30.67 30.70 30.51 30.67 19,521 +0.00(+0.00%)
Jul 08, 2019 30.60 30.80 30.60 30.67 26,381 -0.03(-0.10%)
Jul 05, 2019 30.51 30.73 30.37 30.70 17,132 +0.19(+0.63%)
Jul 03, 2019 30.15 30.59 30.15 30.51 7,052 +0.35(+1.17%)
Jul 02, 2019 30.41 30.41 30.12 30.15 19,865 -0.19(-0.63%)
Jul 01, 2019 30.41 30.60 30.28 30.35 16,629 +0.29(+0.96%)
Jun 28, 2019 30.09 30.28 29.96 30.06 14,448 +0.13(+0.43%)
Jun 27, 2019 30.06 30.06 29.90 29.93 18,372 +0.00(+0.00%)
Jun 26, 2019 29.83 30.12 29.83 29.93 19,367 +0.26(+0.86%)
Jun 25, 2019 29.87 29.90 29.67 29.67 10,437 -0.42(-1.38%)
Jun 24, 2019 29.93 30.15 29.80 30.09 42,843 +0.13(+0.43%)
Jun 21, 2019 29.74 30.06 29.67 29.96 24,340 +0.16(+0.54%)
Jun 20, 2019 29.74 29.88 29.67 29.80 15,982 +0.29(+0.98%)
Jun 19, 2019 29.48 29.64 29.42 29.51 32,298 -0.19(-0.65%)
Jun 18, 2019 29.48 29.83 29.48 29.71 32,622 +0.22(+0.76%)
Jun 17, 2019 29.74 29.74 29.45 29.48 19,802 -0.26(-0.86%)
Jun 14, 2019 30.09 30.09 29.71 29.74 23,248 -0.35(-1.17%)
Jun 13, 2019 29.87 30.11 29.87 30.09 17,330 +0.35(+1.19%)
Jun 12, 2019 29.80 29.99 29.67 29.74 22,856 -0.26(-0.85%)
Jun 11, 2019 29.93 30.12 29.90 29.99 34,570 +0.06(+0.21%)
Jun 10, 2019 29.93 30.12 29.74 29.93 24,362 +0.03(+0.11%)
Jun 07, 2019 29.64 29.96 29.64 29.90 36,916 +0.22(+0.76%)
Jun 06, 2019 29.48 29.83 29.48 29.67 26,985 +0.10(+0.33%)
Jun 05, 2019 29.96 29.96 29.35 29.58 37,098 -0.38(-1.28%)
Jun 04, 2019 29.67 30.03 29.61 29.96 26,330 +0.42(+1.41%)
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.