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 7.754 7.754 7.570 7.651 15,919 -0.14(-1.79%)
Oct 29, 2020 7.607 7.835 7.592 7.790 19,214 +0.10(+1.24%)
Oct 28, 2020 7.967 7.967 7.651 7.695 75,422 -0.36(-4.47%)
Oct 27, 2020 8.187 8.235 8.055 8.055 29,516 -0.16(-1.97%)
Oct 26, 2020 8.467 8.467 8.151 8.217 18,994 -0.32(-3.70%)
Oct 23, 2020 8.761 8.774 8.511 8.533 59,323 -0.14(-1.61%)
Oct 22, 2020 8.481 8.805 8.474 8.672 67,205 +0.16(+1.90%)
Oct 21, 2020 8.614 8.694 8.342 8.511 57,591 -0.11(-1.28%)
Oct 20, 2020 8.415 8.636 8.415 8.621 113,968 +0.21(+2.45%)
Oct 19, 2020 8.533 8.665 8.415 8.415 98,443 -0.11(-1.29%)
Oct 16, 2020 8.672 8.672 8.496 8.525 31,430 -0.21(-2.36%)
Oct 15, 2020 8.511 8.739 8.356 8.731 60,863 +0.13(+1.54%)
Oct 14, 2020 8.525 8.833 8.525 8.599 55,971 +0.07(+0.86%)
Oct 13, 2020 8.349 8.525 8.254 8.525 37,486 +0.18(+2.11%)
Oct 12, 2020 8.525 8.525 8.290 8.349 50,778 -0.18(-2.15%)
Oct 09, 2020 8.503 8.672 8.356 8.533 110,619 +0.11(+1.31%)
Oct 08, 2020 8.004 8.496 8.004 8.423 65,367 +0.48(+6.01%)
Oct 07, 2020 7.842 8.077 7.753 7.945 75,002 +0.08(+1.03%)
Oct 06, 2020 7.879 8.079 7.754 7.864 50,414 +0.07(+0.85%)
Oct 05, 2020 7.394 7.798 7.394 7.798 61,253 +0.50(+6.85%)
Oct 02, 2020 7.011 7.305 7.011 7.298 53,472 +0.13(+1.85%)
Oct 01, 2020 7.416 7.532 7.144 7.166 68,167 -0.19(-2.60%)
Sep 30, 2020 7.526 7.666 7.357 7.357 74,516 -0.13(-1.71%)
Sep 29, 2020 7.350 7.548 7.350 7.485 86,045 +0.11(+1.54%)
Sep 28, 2020 7.254 7.489 7.129 7.372 39,202 +0.19(+2.66%)
Sep 25, 2020 7.298 7.327 7.129 7.180 45,989 -0.07(-0.91%)
Sep 24, 2020 7.357 7.651 7.004 7.247 77,746 -0.21(-2.86%)
Sep 23, 2020 7.827 8.129 7.423 7.460 31,856 -0.40(-5.14%)
Sep 22, 2020 7.813 7.989 7.805 7.864 61,115 +0.04(+0.47%)
Sep 21, 2020 7.982 7.988 7.783 7.827 54,200 -0.29(-3.53%)
Sep 18, 2020 8.217 8.245 8.038 8.114 34,560 -0.09(-1.08%)
Sep 17, 2020 8.224 8.478 8.088 8.202 23,200 -0.12(-1.41%)
Sep 16, 2020 8.151 8.459 8.151 8.320 61,553 +0.20(+2.44%)
Sep 15, 2020 8.496 8.581 8.121 8.121 66,850 -0.30(-3.58%)
Sep 14, 2020 8.231 8.452 8.231 8.423 57,675 +0.26(+3.15%)
Sep 11, 2020 8.202 8.400 8.121 8.165 69,936 -0.08(-0.98%)
Sep 10, 2020 8.562 8.562 8.239 8.246 42,404 -0.29(-3.44%)
Sep 09, 2020 8.481 8.755 8.481 8.540 22,917 +0.07(+0.78%)
Sep 08, 2020 8.915 8.930 8.452 8.474 55,385 -0.50(-5.57%)
Sep 04, 2020 9.238 9.261 8.628 8.974 50,207 -0.12(-1.37%)
Sep 03, 2020 9.290 9.334 8.900 9.099 52,740 -0.29(-3.13%)
Sep 02, 2020 9.378 9.503 9.246 9.393 72,598 -0.01(-0.16%)
Sep 01, 2020 9.481 9.576 9.349 9.407 34,668 -0.10(-1.01%)
Aug 31, 2020 9.782 9.922 9.334 9.503 88,556 -0.17(-1.75%)
Aug 28, 2020 9.613 9.701 9.400 9.672 51,159 +0.08(+0.84%)
Aug 27, 2020 9.481 9.612 9.319 9.591 43,397 +0.11(+1.14%)
Aug 26, 2020 9.753 9.768 9.341 9.483 18,345 -0.28(-2.91%)
Aug 25, 2020 9.914 9.988 9.569 9.768 44,988 -0.15(-1.56%)
Aug 24, 2020 9.995 10.12 9.922 9.922 16,123 -0.06(-0.59%)
Aug 21, 2020 10.04 10.12 9.628 9.981 59,323 -0.18(-1.81%)
Aug 20, 2020 10.26 10.36 10.04 10.16 132,714 -0.13(-1.25%)
Aug 19, 2020 10.35 10.43 10.24 10.29 71,397 -0.07(-0.69%)
Aug 18, 2020 10.38 10.51 10.18 10.36 75,226 -0.09(-0.89%)
Aug 17, 2020 10.49 10.51 10.36 10.46 35,075 +0.06(+0.55%)
Aug 14, 2020 10.58 10.66 10.39 10.40 33,879 -0.11(-1.02%)
Aug 13, 2020 10.52 10.66 10.44 10.51 31,216 +0.01(+0.14%)
Aug 12, 2020 10.37 10.51 10.36 10.49 34,239 +0.20(+1.94%)
Aug 11, 2020 10.31 10.42 10.29 10.29 54,326 +0.02(+0.21%)
Aug 10, 2020 9.786 10.29 9.786 10.27 137,758 +0.57(+5.89%)
Aug 07, 2020 9.722 9.814 9.507 9.700 31,639 -0.02(-0.22%)
Aug 06, 2020 9.472 9.743 9.357 9.722 49,108 +0.30(+3.18%)
Aug 05, 2020 9.236 9.529 9.229 9.422 71,817 +0.26(+2.81%)
Aug 04, 2020 8.922 9.193 8.922 9.164 29,840 +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.