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 (%)
Oct 31, 2017 9.381 9.381 9.294 9.310 188,904 -0.08(-0.85%)
Oct 30, 2017 9.453 9.509 9.337 9.389 146,997 -0.02(-0.25%)
Oct 27, 2017 9.286 9.461 9.262 9.413 260,394 +0.18(+1.90%)
Oct 26, 2017 8.999 9.246 8.927 9.238 454,052 +0.20(+2.20%)
Oct 25, 2017 9.230 9.262 8.965 9.039 260,438 -0.22(-2.41%)
Oct 24, 2017 9.453 9.453 9.190 9.262 194,032 -0.11(-1.19%)
Oct 23, 2017 9.517 9.565 9.365 9.373 117,454 -0.12(-1.26%)
Oct 20, 2017 9.596 9.596 9.469 9.493 116,227 -0.03(-0.33%)
Oct 19, 2017 9.453 9.533 9.405 9.525 115,154 +0.03(+0.34%)
Oct 18, 2017 9.652 9.660 9.469 9.493 179,622 -0.16(-1.65%)
Oct 17, 2017 9.660 9.756 9.613 9.652 151,255 -0.07(-0.74%)
Oct 16, 2017 9.836 9.859 9.708 9.724 110,000 -0.06(-0.57%)
Oct 13, 2017 9.947 9.963 9.780 9.780 112,826 -0.10(-1.05%)
Oct 12, 2017 10.00 10.05 9.844 9.883 91,426 -0.20(-1.98%)
Oct 11, 2017 10.07 10.11 10.04 10.08 63,091 +0.00(+0.00%)
Oct 10, 2017 10.11 10.03 10.08 115,656 +0.06(+0.64%)
Oct 09, 2017 10.03 10.04 9.968 10.02 53,390 +0.04(+0.40%)
Oct 06, 2017 10.03 10.07 9.891 9.979 93,151 -0.07(-0.71%)
Oct 05, 2017 10.03 10.07 10.00 10.05 110,332 +0.03(+0.32%)
Oct 04, 2017 10.04 10.05 9.971 10.02 80,476 -0.02(-0.16%)
Oct 03, 2017 10.04 10.09 10.00 10.03 102,367 +0.01(+0.08%)
Oct 02, 2017 10.08 10.11 10.01 10.03 127,125 -0.10(-1.02%)
Sep 29, 2017 10.00 10.13 10.00 10.13 100,779 +0.12(+1.19%)
Sep 28, 2017 10.02 10.05 9.947 10.01 126,589 +0.02(+0.16%)
Sep 27, 2017 10.06 10.10 9.907 9.995 110,251 -0.02(-0.24%)
Sep 26, 2017 10.02 10.02 9.915 10.02 110,556 +0.06(+0.56%)
Sep 25, 2017 9.859 9.963 9.836 9.963 122,267 +0.18(+1.79%)
Sep 22, 2017 9.740 9.844 9.740 9.788 92,014 +0.02(+0.24%)
Sep 21, 2017 9.867 9.875 9.708 9.764 116,773 -0.10(-0.97%)
Sep 20, 2017 9.852 9.867 9.804 9.859 119,116 +0.06(+0.57%)
Sep 19, 2017 9.740 9.812 9.724 9.804 129,810 +0.04(+0.41%)
Sep 18, 2017 9.836 9.844 9.733 9.764 82,237 -0.04(-0.41%)
Sep 15, 2017 9.844 9.844 9.756 9.804 48,580 -0.02(-0.16%)
Sep 14, 2017 9.796 9.852 9.764 9.820 128,289 +0.03(+0.33%)
Sep 13, 2017 9.692 9.788 9.676 9.788 113,384 +0.10(+1.07%)
Sep 12, 2017 9.756 9.756 9.652 9.684 89,505 -0.03(-0.33%)
Sep 11, 2017 9.708 9.867 9.692 9.716 101,168 -0.03(-0.33%)
Sep 08, 2017 9.804 9.836 9.684 9.748 85,540 -0.06(-0.65%)
Sep 07, 2017 9.852 9.852 9.788 9.812 69,999 -0.03(-0.32%)
Sep 06, 2017 9.939 9.939 9.804 9.844 64,408 -0.03(-0.32%)
Sep 05, 2017 9.971 9.995 9.756 9.875 167,341 +0.02(+0.16%)
Sep 01, 2017 9.708 9.859 9.708 9.859 224,850 +0.18(+1.89%)
Aug 31, 2017 9.525 9.700 9.525 9.676 146,737 +0.16(+1.68%)
Aug 30, 2017 9.445 9.517 9.421 9.517 170,778 +0.06(+0.59%)
Aug 29, 2017 9.469 9.525 9.421 9.461 219,004 -0.06(-0.67%)
Aug 28, 2017 9.596 9.596 9.445 9.525 68,891 -0.06(-0.66%)
Aug 25, 2017 9.612 9.684 9.557 9.588 95,851 -0.02(-0.25%)
Aug 24, 2017 9.557 9.668 9.517 9.612 185,725 +0.06(+0.67%)
Aug 23, 2017 9.716 9.867 9.517 9.549 154,254 +0.87(+10.01%)
Aug 22, 2017 8.462 8.694 8.462 8.680 172,340 +0.24(+2.83%)
Aug 21, 2017 8.631 8.697 8.413 8.441 66,150 -0.05(-0.58%)
Aug 18, 2017 8.560 8.560 8.476 8.490 113,596 -0.09(-1.07%)
Aug 17, 2017 8.595 8.669 8.560 8.581 93,836 -0.01(-0.08%)
Aug 16, 2017 8.595 8.673 8.518 8.588 111,350 +0.11(+1.33%)
Aug 15, 2017 8.581 8.581 8.469 8.476 170,854 -0.15(-1.71%)
Aug 14, 2017 8.659 8.694 8.595 8.624 91,574 +0.01(+0.08%)
Aug 11, 2017 8.574 8.624 8.406 8.617 200,398 +0.10(+1.16%)
Aug 10, 2017 8.750 8.799 8.476 8.518 118,903 -0.17(-1.94%)
Aug 09, 2017 8.581 8.715 8.560 8.687 207,116 +0.08(+0.98%)
Aug 08, 2017 8.701 8.764 8.588 8.602 247,318 -0.23(-2.63%)
Aug 07, 2017 8.877 8.954 8.821 8.835 104,203 -0.05(-0.55%)
Aug 04, 2017 9.017 9.046 8.884 8.884 122,523 -0.12(-1.33%)
Aug 03, 2017 9.116 9.144 8.989 9.003 206,286 -0.13(-1.46%)
Aug 02, 2017 9.067 9.144 9.039 9.137 127,342 +0.07(+0.78%)
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.