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 )

42.66 -0.03 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 7.761 7.761 7.577 7.658 15,904 -0.14(-1.79%)
Oct 29, 2020 7.614 7.842 7.599 7.798 19,196 +0.10(+1.24%)
Oct 28, 2020 7.974 7.974 7.658 7.702 75,350 -0.36(-4.47%)
Oct 27, 2020 8.195 8.243 8.063 8.063 29,488 -0.16(-1.97%)
Oct 26, 2020 8.475 8.475 8.158 8.225 18,976 -0.32(-3.70%)
Oct 23, 2020 8.769 8.782 8.519 8.541 59,267 -0.14(-1.61%)
Oct 22, 2020 8.489 8.814 8.482 8.681 67,141 +0.16(+1.90%)
Oct 21, 2020 8.622 8.702 8.350 8.519 57,536 -0.11(-1.28%)
Oct 20, 2020 8.423 8.644 8.423 8.629 113,859 +0.21(+2.45%)
Oct 19, 2020 8.541 8.673 8.423 8.423 98,349 -0.11(-1.29%)
Oct 16, 2020 8.681 8.681 8.504 8.534 31,400 -0.21(-2.36%)
Oct 15, 2020 8.519 8.747 8.364 8.740 60,805 +0.13(+1.54%)
Oct 14, 2020 8.534 8.842 8.534 8.607 55,917 +0.07(+0.86%)
Oct 13, 2020 8.357 8.534 8.261 8.534 37,451 +0.18(+2.11%)
Oct 12, 2020 8.534 8.534 8.298 8.357 50,730 -0.18(-2.15%)
Oct 09, 2020 8.511 8.681 8.364 8.541 110,514 +0.11(+1.31%)
Oct 08, 2020 8.011 8.504 8.011 8.431 65,305 +0.48(+6.01%)
Oct 07, 2020 7.849 8.085 7.760 7.952 74,930 +0.08(+1.03%)
Oct 06, 2020 7.886 8.087 7.761 7.871 50,366 +0.07(+0.85%)
Oct 05, 2020 7.401 7.805 7.401 7.805 61,194 +0.50(+6.85%)
Oct 02, 2020 7.018 7.312 7.018 7.305 53,422 +0.13(+1.85%)
Oct 01, 2020 7.423 7.539 7.151 7.173 68,102 -0.19(-2.60%)
Sep 30, 2020 7.533 7.673 7.364 7.364 74,445 -0.13(-1.71%)
Sep 29, 2020 7.357 7.555 7.357 7.492 85,963 +0.11(+1.54%)
Sep 28, 2020 7.261 7.496 7.136 7.379 39,165 +0.19(+2.66%)
Sep 25, 2020 7.305 7.334 7.136 7.187 45,945 -0.07(-0.91%)
Sep 24, 2020 7.364 7.658 7.011 7.254 77,672 -0.21(-2.86%)
Sep 23, 2020 7.835 8.136 7.430 7.467 31,826 -0.40(-5.14%)
Sep 22, 2020 7.820 7.997 7.813 7.871 61,057 +0.04(+0.47%)
Sep 21, 2020 7.989 7.995 7.791 7.835 54,149 -0.29(-3.53%)
Sep 18, 2020 8.225 8.253 8.046 8.122 34,527 -0.09(-1.08%)
Sep 17, 2020 8.232 8.486 8.096 8.210 23,178 -0.12(-1.41%)
Sep 16, 2020 8.158 8.467 8.158 8.328 61,495 +0.20(+2.44%)
Sep 15, 2020 8.504 8.589 8.129 8.129 66,787 -0.30(-3.58%)
Sep 14, 2020 8.239 8.460 8.239 8.431 57,620 +0.26(+3.15%)
Sep 11, 2020 8.210 8.409 8.129 8.173 69,869 -0.08(-0.98%)
Sep 10, 2020 8.570 8.570 8.247 8.254 42,363 -0.29(-3.44%)
Sep 09, 2020 8.489 8.764 8.489 8.548 22,895 +0.07(+0.78%)
Sep 08, 2020 8.923 8.938 8.460 8.482 55,333 -0.50(-5.57%)
Sep 04, 2020 9.247 9.270 8.637 8.982 50,159 -0.13(-1.37%)
Sep 03, 2020 9.299 9.343 8.909 9.107 52,690 -0.29(-3.13%)
Sep 02, 2020 9.387 9.512 9.255 9.402 72,528 -0.01(-0.16%)
Sep 01, 2020 9.490 9.586 9.357 9.416 34,635 -0.10(-1.01%)
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%)
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.