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 29, 2015 5.151 5.151 5.112 5.125 521,780 -0.00(-0.05%)
May 28, 2015 5.112 5.133 5.097 5.128 323,703 -0.02(-0.35%)
May 27, 2015 5.125 5.148 5.102 5.146 513,336 +0.03(+0.55%)
May 26, 2015 5.161 5.161 5.092 5.118 404,508 -0.05(-1.03%)
May 22, 2015 5.163 5.171 5.171 5.171 190,980 +0.01(+0.15%)
May 21, 2015 5.179 5.184 5.156 5.163 289,248 +0.01(+0.15%)
May 20, 2015 5.189 5.191 5.151 5.156 325,538 +0.33(+6.94%)
May 19, 2015 4.828 4.828 4.802 4.821 275,515 -0.02(-0.48%)
May 18, 2015 4.809 4.847 4.799 4.844 331,256 +0.03(+0.63%)
May 15, 2015 4.786 4.819 4.774 4.814 505,840 +0.02(+0.34%)
May 14, 2015 4.784 4.816 4.774 4.798 297,625 +0.03(+0.69%)
May 13, 2015 4.742 4.802 4.737 4.765 321,498 +0.06(+1.29%)
May 12, 2015 4.676 4.725 4.662 4.704 282,139 +0.02(+0.45%)
May 11, 2015 4.697 4.700 4.667 4.683 441,079 -0.04(-0.84%)
May 08, 2015 4.737 4.756 4.704 4.723 401,265 +0.01(+0.20%)
May 07, 2015 4.805 4.805 4.714 4.714 288,579 -0.10(-1.99%)
May 06, 2015 4.891 4.893 4.779 4.809 412,215 -0.07(-1.39%)
May 05, 2015 4.872 4.882 4.844 4.877 189,959 +0.01(+0.24%)
May 04, 2015 4.872 4.884 4.849 4.865 422,827 -0.02(-0.38%)
May 01, 2015 4.863 4.893 4.837 4.884 344,114 +0.01(+0.29%)
Apr 30, 2015 4.842 4.889 4.840 4.870 403,748 +0.00(+0.10%)
Apr 29, 2015 4.758 4.868 4.758 4.865 511,371 +0.07(+1.46%)
Apr 28, 2015 4.786 4.802 4.772 4.795 333,657 -0.00(-0.05%)
Apr 27, 2015 4.812 4.840 4.793 4.798 262,670 -0.01(-0.29%)
Apr 24, 2015 4.802 4.816 4.798 4.812 231,899 +0.01(+0.24%)
Apr 23, 2015 4.758 4.807 4.758 4.800 252,791 +0.05(+1.03%)
Apr 22, 2015 4.753 4.781 4.746 4.751 277,907 -0.00(-0.10%)
Apr 21, 2015 4.765 4.777 4.737 4.756 421,228 -0.01(-0.20%)
Apr 20, 2015 4.758 4.802 4.749 4.765 401,227 +0.02(+0.44%)
Apr 17, 2015 4.760 4.774 4.735 4.744 414,904 -0.04(-0.88%)
Apr 16, 2015 4.779 4.809 4.772 4.786 436,705 -0.00(-0.10%)
Apr 15, 2015 4.749 4.805 4.742 4.791 557,993 +0.05(+1.13%)
Apr 14, 2015 4.683 4.742 4.679 4.737 391,846 +0.07(+1.55%)
Apr 13, 2015 4.690 4.716 4.660 4.665 347,578 -0.03(-0.55%)
Apr 10, 2015 4.714 4.714 4.674 4.690 391,121 +0.01(+0.20%)
Apr 09, 2015 4.679 4.697 4.660 4.681 361,268 +0.00(+0.00%)
Apr 08, 2015 4.695 4.714 4.676 4.681 343,685 -0.01(-0.30%)
Apr 07, 2015 4.676 4.716 4.665 4.695 393,775 +0.02(+0.35%)
Apr 06, 2015 4.676 4.681 4.665 4.679 359,832 +0.02(+0.35%)
Apr 02, 2015 4.646 4.662 4.662 4.662 194,221 +0.01(+0.20%)
Apr 01, 2015 4.658 4.672 4.641 4.653 326,921 +0.01(+0.30%)
Mar 31, 2015 4.644 4.686 4.634 4.639 371,082 -0.02(-0.40%)
Mar 30, 2015 4.616 4.662 4.616 4.658 413,176 +0.06(+1.22%)
Mar 27, 2015 4.604 4.625 4.575 4.602 677,411 +0.01(+0.20%)
Mar 26, 2015 4.606 4.634 4.578 4.592 690,059 +0.00(+0.00%)
Mar 25, 2015 4.597 4.620 4.583 4.592 751,974 -0.01(-0.30%)
Mar 24, 2015 4.669 4.674 4.595 4.606 464,231 -0.05(-1.10%)
Mar 23, 2015 4.606 4.658 4.590 4.658 688,545 +0.07(+1.42%)
Mar 20, 2015 4.604 4.611 4.585 4.592 394,457 +0.02(+0.51%)
Mar 19, 2015 4.562 4.574 4.534 4.569 384,887 -0.03(-0.76%)
Mar 18, 2015 4.476 4.623 4.455 4.604 513,549 +0.09(+1.96%)
Mar 17, 2015 4.483 4.516 4.432 4.516 820,706 +0.00(+0.10%)
Mar 16, 2015 4.564 4.564 4.471 4.511 799,500 -0.05(-1.18%)
Mar 13, 2015 4.595 4.606 4.534 4.564 641,332 -0.05(-1.01%)
Mar 12, 2015 4.618 4.641 4.592 4.611 615,787 +0.00(+0.05%)
Mar 11, 2015 4.695 4.707 4.607 4.609 579,730 -0.09(-1.94%)
Mar 10, 2015 4.690 4.718 4.662 4.700 672,943 -0.04(-0.84%)
Mar 09, 2015 4.809 4.826 4.739 4.739 286,551 -0.08(-1.60%)
Mar 06, 2015 4.851 4.863 4.788 4.816 340,894 -0.06(-1.24%)
Mar 05, 2015 4.849 4.891 4.849 4.877 385,093 +0.03(+0.72%)
Mar 04, 2015 4.851 4.837 4.800 4.842 567,249 +0.00(+0.10%)
Mar 03, 2015 4.828 4.861 4.800 4.837 1,038,829 -0.01(-0.29%)
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.