Skip to main content

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

42.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 28.53 29.00 28.53 28.77 26,176 +0.24(+0.83%)
Jun 29, 2023 28.19 28.56 28.17 28.53 15,386 +0.34(+1.22%)
Jun 28, 2023 27.79 28.21 27.79 28.19 14,492 +0.40(+1.44%)
Jun 27, 2023 27.52 27.84 27.52 27.79 22,183 +0.27(+0.99%)
Jun 26, 2023 26.88 27.60 26.88 27.52 27,349 +0.63(+2.36%)
Jun 23, 2023 26.98 27.20 26.88 26.88 13,488 -0.40(-1.46%)
Jun 22, 2023 27.52 27.53 27.20 27.28 22,077 -0.35(-1.28%)
Jun 21, 2023 27.47 27.91 27.47 27.63 31,391 +0.07(+0.26%)
Jun 20, 2023 28.09 28.09 27.55 27.56 34,818 -0.50(-1.78%)
Jun 16, 2023 27.97 28.10 27.91 28.06 27,380 +0.26(+0.95%)
Jun 15, 2023 27.33 27.87 26.60 27.80 26,612 +0.55(+2.03%)
Jun 14, 2023 27.21 27.48 26.95 27.24 33,617 +0.05(+0.17%)
Jun 13, 2023 27.21 27.55 26.83 27.20 39,982 +0.07(+0.27%)
Jun 12, 2023 27.13 27.46 27.12 27.13 43,513 -0.29(-1.06%)
Jun 09, 2023 27.66 27.66 27.33 27.42 89,510 -0.29(-1.05%)
Jun 08, 2023 27.33 27.91 26.98 27.71 91,040 +0.37(+1.36%)
Jun 07, 2023 26.69 27.42 26.69 27.33 19,228 +0.63(+2.38%)
Jun 06, 2023 26.48 26.71 26.45 26.70 27,944 +0.17(+0.65%)
Jun 05, 2023 26.56 26.74 26.40 26.53 36,714 +0.14(+0.55%)
Jun 02, 2023 25.51 26.48 25.51 26.38 51,078 +1.00(+3.93%)
Jun 01, 2023 24.94 25.52 24.90 25.38 68,651 +0.36(+1.45%)
May 31, 2023 25.28 25.74 24.95 25.02 40,209 -0.55(-2.16%)
May 30, 2023 25.49 25.59 25.19 25.57 31,232 -0.12(-0.46%)
May 26, 2023 25.83 25.83 25.48 25.69 14,498 -0.04(-0.14%)
May 25, 2023 25.62 25.87 25.39 25.73 15,022 -0.20(-0.77%)
May 24, 2023 26.05 26.14 25.85 25.93 22,261 -0.25(-0.97%)
May 23, 2023 26.25 26.39 25.96 26.18 16,195 +0.03(+0.10%)
May 22, 2023 26.35 26.55 26.03 26.16 11,903 -0.10(-0.36%)
May 19, 2023 26.26 26.51 26.15 26.25 14,561 +0.16(+0.60%)
May 18, 2023 25.55 26.11 25.45 26.09 17,751 +0.50(+1.95%)
May 17, 2023 25.73 25.73 25.29 25.60 31,555 +0.07(+0.28%)
May 16, 2023 26.03 26.03 25.53 25.53 9,643 -0.41(-1.58%)
May 15, 2023 25.22 26.02 25.22 25.93 22,002 +0.86(+3.44%)
May 12, 2023 24.90 25.37 24.90 25.07 5,585 +0.19(+0.75%)
May 11, 2023 25.05 25.16 24.89 24.89 24,680 -0.27(-1.06%)
May 10, 2023 25.31 25.53 25.05 25.15 17,814 -0.12(-0.46%)
May 09, 2023 25.02 25.36 24.90 25.27 28,085 +0.25(+1.00%)
May 08, 2023 25.51 25.51 24.89 25.02 21,331 -0.15(-0.60%)
May 05, 2023 24.84 25.46 24.84 25.17 17,741 +0.68(+2.76%)
May 04, 2023 24.86 24.89 24.43 24.49 23,610 -0.49(-1.96%)
May 03, 2023 25.11 25.34 24.97 24.98 18,107 -0.23(-0.92%)
May 02, 2023 26.26 26.26 25.00 25.21 53,391 -0.92(-3.51%)
May 01, 2023 26.48 26.86 26.13 26.13 38,202 -0.51(-1.90%)
Apr 28, 2023 26.27 26.74 26.10 26.64 36,810 +0.44(+1.66%)
Apr 27, 2023 25.99 26.29 25.77 26.20 26,620 +0.36(+1.38%)
Apr 26, 2023 26.39 26.52 25.61 25.85 35,923 -0.68(-2.55%)
Apr 25, 2023 26.88 26.88 26.40 26.52 23,324 -0.63(-2.33%)
Apr 24, 2023 26.85 27.18 26.72 27.15 10,696 +0.14(+0.53%)
Apr 21, 2023 26.89 27.06 26.68 27.01 7,415 +0.28(+1.06%)
Apr 20, 2023 26.74 26.86 26.63 26.73 5,360 -0.27(-0.99%)
Apr 19, 2023 27.10 27.15 26.93 26.99 12,461 -0.30(-1.11%)
Apr 18, 2023 27.24 27.39 27.24 27.30 9,036 -0.06(-0.23%)
Apr 17, 2023 27.35 27.55 27.22 27.36 5,989 -0.10(-0.36%)
Apr 14, 2023 27.34 27.67 27.18 27.46 14,017 +0.01(+0.03%)
Apr 13, 2023 27.21 27.59 27.11 27.45 33,663 +0.21(+0.78%)
Apr 12, 2023 27.38 27.64 26.71 27.23 51,353 +0.01(+0.03%)
Apr 11, 2023 26.39 27.22 26.39 27.22 21,728 +0.82(+3.10%)
Apr 10, 2023 26.28 26.83 26.28 26.41 19,123 +0.19(+0.71%)
Apr 06, 2023 26.46 26.49 26.04 26.22 38,309 -0.11(-0.41%)
Apr 05, 2023 25.93 26.34 25.89 26.33 23,800 +0.26(+0.99%)
Apr 04, 2023 26.79 26.79 25.85 26.07 19,247 -0.59(-2.20%)
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.