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 )

40.25 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 6, 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 31, 2017 9.026 9.089 8.977 9.012 195,908 -0.05(-0.54%)
May 30, 2017 9.160 9.160 9.040 9.061 89,707 -0.10(-1.08%)
May 26, 2017 9.273 9.273 9.146 9.160 174,514 -0.12(-1.29%)
May 25, 2017 9.350 9.396 9.230 9.280 155,241 -0.08(-0.83%)
May 24, 2017 9.420 9.420 9.310 9.357 153,940 -0.02(-0.23%)
May 23, 2017 9.322 9.392 9.275 9.378 111,193 +0.11(+1.14%)
May 22, 2017 9.294 9.301 9.193 9.273 90,577 +0.06(+0.61%)
May 19, 2017 9.251 9.322 9.209 9.216 157,579 +0.04(+0.38%)
May 18, 2017 9.082 9.195 9.012 9.181 199,497 +0.07(+0.77%)
May 17, 2017 9.223 9.223 9.089 9.111 207,031 +0.79(+9.48%)
May 16, 2017 8.378 8.385 8.291 8.322 141,847 -0.03(-0.38%)
May 15, 2017 8.385 8.410 8.328 8.353 195,147 +0.07(+0.83%)
May 12, 2017 8.284 8.303 8.247 8.284 126,297 +0.04(+0.53%)
May 11, 2017 8.322 8.322 8.228 8.240 156,468 -0.06(-0.68%)
May 10, 2017 8.341 8.341 8.278 8.297 342,731 +0.02(+0.23%)
May 09, 2017 8.316 8.354 8.234 8.278 236,384 -0.09(-1.05%)
May 08, 2017 8.378 8.407 8.291 8.366 121,241 -0.01(-0.15%)
May 05, 2017 8.222 8.378 8.208 8.378 174,104 +0.19(+2.38%)
May 04, 2017 8.410 8.410 8.184 8.184 263,359 -0.28(-3.26%)
May 03, 2017 8.542 8.544 8.441 8.460 107,693 -0.09(-1.03%)
May 02, 2017 8.592 8.611 8.523 8.548 119,799 -0.01(-0.07%)
May 01, 2017 8.548 8.579 8.498 8.554 84,306 +0.03(+0.29%)
Apr 28, 2017 8.529 8.535 8.479 8.529 84,873 +0.04(+0.52%)
Apr 27, 2017 8.567 8.604 8.460 8.485 116,361 -0.11(-1.24%)
Apr 26, 2017 8.567 8.642 8.542 8.592 130,161 +0.03(+0.29%)
Apr 25, 2017 8.510 8.567 8.466 8.567 109,356 +0.08(+0.96%)
Apr 24, 2017 8.447 8.516 8.410 8.485 184,030 +0.07(+0.82%)
Apr 21, 2017 8.447 8.454 8.391 8.416 120,132 +0.01(+0.15%)
Apr 20, 2017 8.422 8.447 8.360 8.404 167,797 -0.01(-0.15%)
Apr 19, 2017 8.498 8.498 8.416 8.416 177,470 -0.11(-1.32%)
Apr 18, 2017 8.378 8.542 8.378 8.529 180,830 +0.09(+1.04%)
Apr 17, 2017 8.535 8.560 8.435 8.441 121,654 -0.08(-0.96%)
Apr 13, 2017 8.642 8.667 8.498 8.523 242,783 -0.06(-0.66%)
Apr 12, 2017 8.661 8.679 8.579 8.579 213,756 -0.09(-1.01%)
Apr 11, 2017 8.679 8.679 8.579 8.667 149,421 -0.01(-0.07%)
Apr 10, 2017 8.717 8.717 8.642 8.673 99,145 +0.01(+0.07%)
Apr 07, 2017 8.711 8.717 8.636 8.667 112,204 +0.01(+0.07%)
Apr 06, 2017 8.611 8.673 8.585 8.661 102,028 +0.10(+1.17%)
Apr 05, 2017 8.642 8.679 8.560 8.560 152,244 -0.03(-0.36%)
Apr 04, 2017 8.542 8.616 8.498 8.592 110,779 +0.04(+0.44%)
Apr 03, 2017 8.554 8.573 8.466 8.554 78,541 +0.00(+0.00%)
Mar 31, 2017 8.473 8.560 8.454 8.554 152,933 +0.12(+1.41%)
Mar 30, 2017 8.498 8.523 8.416 8.435 187,817 -0.02(-0.22%)
Mar 29, 2017 8.353 8.454 8.322 8.454 145,931 +0.15(+1.81%)
Mar 28, 2017 8.353 8.353 8.266 8.303 181,966 +0.08(+0.91%)
Mar 27, 2017 8.259 8.266 8.197 8.228 236,092 -0.06(-0.68%)
Mar 24, 2017 8.284 8.303 8.259 8.284 129,673 +0.04(+0.46%)
Mar 23, 2017 8.153 8.291 8.120 8.247 162,978 +0.13(+1.54%)
Mar 22, 2017 8.128 8.157 8.071 8.121 210,516 -0.02(-0.23%)
Mar 21, 2017 8.184 8.209 8.115 8.140 482,169 -0.03(-0.38%)
Mar 20, 2017 8.159 8.190 8.146 8.172 287,881 -0.01(-0.08%)
Mar 17, 2017 8.234 8.243 8.172 8.178 276,661 -0.05(-0.61%)
Mar 16, 2017 8.266 8.266 8.159 8.228 198,355 -0.06(-0.68%)
Mar 15, 2017 8.190 8.291 8.159 8.284 183,923 +0.11(+1.38%)
Mar 14, 2017 8.203 8.203 8.109 8.172 137,135 -0.11(-1.36%)
Mar 13, 2017 8.266 8.347 8.266 8.284 124,946 -0.01(-0.08%)
Mar 10, 2017 8.240 8.297 8.159 8.291 183,477 +0.04(+0.53%)
Mar 09, 2017 8.266 8.297 8.071 8.247 367,630 -0.05(-0.60%)
Mar 08, 2017 8.479 8.498 8.297 8.297 178,537 -0.20(-2.36%)
Mar 07, 2017 8.504 8.780 8.479 8.498 160,716 +0.00(+0.00%)
Mar 06, 2017 8.579 8.585 8.498 8.498 100,827 -0.09(-1.02%)
Mar 03, 2017 8.554 8.617 8.554 8.585 124,540 +0.03(+0.37%)
Mar 02, 2017 8.567 8.617 8.542 8.554 92,580 -0.08(-0.87%)
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.