NYSE:CTR
ClearBridge Energy MLP Total Return Fund Stock Price (Quote)
$41.68
+0.0750 (+0.180%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.38 | $42.61 | Friday, 26th Apr 2024 CTR stock ended at $41.68. This is 0.180% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.638% from a day low at $41.52 to a day high of $41.79. |
| 90 days | $36.42 | $42.61 | |
| 52 weeks | $27.47 | $42.61 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $41.74 | $41.79 | $41.52 | $41.68 | 11 045 |
| Apr 25, 2024 | $41.46 | $41.73 | $41.36 | $41.61 | 10 400 |
| Apr 24, 2024 | $41.39 | $41.61 | $41.31 | $41.55 | 13 384 |
| Apr 23, 2024 | $41.33 | $41.59 | $41.20 | $41.41 | 24 897 |
| Apr 22, 2024 | $41.14 | $41.36 | $40.86 | $41.28 | 22 626 |
| Apr 19, 2024 | $40.44 | $41.09 | $40.44 | $40.82 | 19 564 |
| Apr 18, 2024 | $39.82 | $40.28 | $39.68 | $40.08 | 11 265 |
| Apr 17, 2024 | $39.50 | $39.95 | $39.50 | $39.90 | 7 509 |
| Apr 16, 2024 | $39.74 | $39.80 | $39.38 | $39.56 | 12 106 |
| Apr 15, 2024 | $40.49 | $40.49 | $39.83 | $39.88 | 17 899 |
| Apr 12, 2024 | $41.31 | $41.94 | $40.45 | $40.45 | 13 289 |
| Apr 11, 2024 | $41.67 | $41.67 | $41.14 | $41.26 | 3 077 |
| Apr 10, 2024 | $41.75 | $42.03 | $41.57 | $41.57 | 5 341 |
| Apr 09, 2024 | $42.59 | $42.59 | $42.00 | $42.00 | 5 542 |
| Apr 08, 2024 | $42.48 | $42.61 | $42.26 | $42.58 | 13 083 |
| Apr 05, 2024 | $42.39 | $42.40 | $41.95 | $42.32 | 5 233 |
| Apr 04, 2024 | $42.40 | $42.54 | $42.22 | $42.40 | 18 571 |
| Apr 03, 2024 | $41.82 | $42.30 | $41.82 | $42.18 | 9 835 |
| Apr 02, 2024 | $41.78 | $41.85 | $41.66 | $41.71 | 5 779 |
| Apr 01, 2024 | $41.69 | $41.83 | $41.68 | $41.70 | 5 491 |
| Mar 28, 2024 | $41.16 | $41.74 | $41.16 | $41.48 | 9 517 |
| Mar 27, 2024 | $40.94 | $41.01 | $40.73 | $41.01 | 8 663 |
| Mar 26, 2024 | $40.88 | $40.89 | $40.75 | $40.75 | 7 414 |
| Mar 25, 2024 | $40.80 | $41.11 | $40.80 | $40.90 | 4 315 |
| Mar 22, 2024 | $40.89 | $41.15 | $40.80 | $40.80 | 8 148 |
