14-day Premium Trial Subscription Try For FreeTry Free
XLON:CTR
Delisted

Clearbridge Energy MLP Total Return Fund Fund Price (Quote)

£3.45
+0 (+0%)
At Close: Feb 10, 2020

Range Low Price High Price Comment
30 days £3.44 £3.45 Monday, 10th Feb 2020 CTR.L stock ended at £3.45. During the day the stock fluctuated 0% from a day low at £3.45 to a day high of £3.45.
90 days £3.41 £3.72
52 weeks £1.84 £225.00

Historical Clearbridge Energy MLP Total Return Fund prices

Date Open High Low Close Volume
Nov 27, 2019 £3.44 £3.44 £3.44 £3.44 0
Nov 26, 2019 £3.45 £3.45 £3.43 £3.44 12 460
Nov 25, 2019 £3.44 £3.45 £3.43 £3.43 15 837
Nov 22, 2019 £3.44 £3.45 £3.43 £3.45 10 483
Nov 21, 2019 £3.43 £3.45 £3.42 £3.45 58 092
Nov 20, 2019 £3.43 £3.44 £3.42 £3.44 93 562
Nov 19, 2019 £3.45 £3.45 £3.43 £3.44 591 297
Nov 18, 2019 £3.43 £3.44 £3.43 £3.43 408 474
Nov 15, 2019 £3.47 £3.47 £3.43 £3.44 275 377
Nov 14, 2019 £3.53 £3.72 £3.44 £3.45 624 778
Nov 13, 2019 £3.52 £3.54 £3.52 £3.53 109 050
Nov 12, 2019 £3.52 £3.54 £3.50 £3.52 79 932
Nov 11, 2019 £3.50 £3.53 £3.49 £3.52 47 938
Nov 08, 2019 £3.49 £3.55 £3.49 £3.50 8 585 769
Nov 07, 2019 £3.17 £3.18 £3.17 £3.18 325
Nov 06, 2019 £3.17 £3.20 £3.17 £3.18 72 778
Nov 05, 2019 £3.18 £3.19 £3.17 £3.18 29 504
Nov 04, 2019 £3.19 £3.19 £3.17 £3.18 19 243
Nov 01, 2019 £3.18 £3.22 £3.17 £3.18 150 738
Oct 31, 2019 £3.18 £3.20 £3.17 £3.20 510 141
Oct 30, 2019 £3.18 £3.20 £3.18 £3.18 43 627
Oct 29, 2019 £3.18 £3.18 £3.18 £3.18 39 255
Oct 28, 2019 £3.18 £3.18 £3.18 £3.18 4 655
Oct 25, 2019 £3.18 £3.20 £3.18 £3.20 97 132
Oct 24, 2019 £3.18 £3.22 £3.18 £3.22 63 354

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CTR.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CTR.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CTR.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!