NYSE:CTR
ClearBridge Energy MLP Total Return Fund Stock Price (Quote)
$42.38
+0.430 (+1.03%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.38 | $42.61 | Wednesday, 8th May 2024 CTR stock ended at $42.38. This is 1.03% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.58% from a day low at $41.74 to a day high of $42.40. |
| 90 days | $36.42 | $42.61 | |
| 52 weeks | $27.47 | $42.61 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $30.15 | $30.74 | $29.34 | $30.66 | 24 127 |
| Jun 14, 2023 | $30.01 | $30.31 | $29.73 | $30.05 | 27 091 |
| Jun 13, 2023 | $30.01 | $30.39 | $29.59 | $30.00 | 34 324 |
| Jun 12, 2023 | $29.92 | $30.29 | $29.91 | $29.92 | 39 425 |
| Jun 09, 2023 | $30.51 | $30.51 | $30.15 | $30.24 | 80 137 |
| Jun 08, 2023 | $30.15 | $30.79 | $29.77 | $30.56 | 82 137 |
| Jun 07, 2023 | $29.44 | $30.25 | $29.69 | $30.15 | 17 432 |
| Jun 06, 2023 | $29.21 | $29.46 | $29.17 | $29.45 | 25 334 |
| Jun 05, 2023 | $29.30 | $29.47 | $29.12 | $29.26 | 33 285 |
| Jun 02, 2023 | $28.14 | $29.16 | $28.33 | $29.10 | 46 307 |
| Jun 01, 2023 | $27.51 | $28.15 | $27.47 | $28.00 | 62 239 |
| May 31, 2023 | $27.88 | $28.39 | $27.52 | $27.60 | 34 838 |
| May 30, 2023 | $27.96 | $28.21 | $27.79 | $28.21 | 28 315 |
| May 26, 2023 | $28.30 | $28.41 | $28.15 | $28.34 | 13 144 |
| May 25, 2023 | $28.26 | $28.54 | $28.01 | $28.38 | 13 613 |
| May 24, 2023 | $28.73 | $28.80 | $28.59 | $28.60 | 16 911 |
| May 23, 2023 | $28.96 | $29.11 | $28.63 | $28.88 | 14 663 |
| May 22, 2023 | $29.07 | $29.07 | $28.73 | $28.85 | 10 792 |
| May 19, 2023 | $29.53 | $29.61 | $29.40 | $29.52 | 12 951 |
| May 18, 2023 | $28.73 | $29.36 | $28.70 | $29.34 | 15 788 |
| May 17, 2023 | $28.93 | $29.02 | $28.59 | $28.78 | 27 982 |
| May 16, 2023 | $29.27 | $29.27 | $28.71 | $28.71 | 8 123 |
| May 15, 2023 | $28.36 | $29.26 | $28.36 | $29.16 | 19 550 |
| May 12, 2023 | $28.00 | $28.52 | $28.00 | $28.19 | 4 820 |
| May 11, 2023 | $28.17 | $28.29 | $27.98 | $27.98 | 20 307 |
