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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $40.95 | $41.09 | $40.81 | $41.04 | 4 855 |
| Mar 20, 2024 | $40.42 | $41.11 | $40.42 | $40.76 | 3 145 |
| Mar 19, 2024 | $40.21 | $40.50 | $39.96 | $40.50 | 5 023 |
| Mar 18, 2024 | $39.86 | $39.88 | $39.70 | $39.87 | 6 077 |
| Mar 15, 2024 | $39.21 | $39.81 | $39.21 | $39.70 | 5 192 |
| Mar 14, 2024 | $40.00 | $40.02 | $39.32 | $39.32 | 6 619 |
| Mar 13, 2024 | $40.34 | $40.34 | $39.81 | $40.01 | 21 979 |
| Mar 12, 2024 | $39.60 | $40.12 | $39.60 | $40.00 | 6 470 |
| Mar 11, 2024 | $39.34 | $39.74 | $39.34 | $39.70 | 9 560 |
| Mar 08, 2024 | $39.82 | $40.01 | $39.54 | $39.56 | 12 094 |
| Mar 07, 2024 | $39.69 | $39.98 | $39.69 | $39.89 | 8 318 |
| Mar 06, 2024 | $39.52 | $40.02 | $39.52 | $39.67 | 9 407 |
| Mar 05, 2024 | $38.90 | $39.50 | $38.90 | $39.26 | 8 197 |
| Mar 04, 2024 | $38.86 | $39.02 | $38.49 | $38.90 | 10 199 |
| Mar 01, 2024 | $38.28 | $38.92 | $38.28 | $38.86 | 22 343 |
| Feb 29, 2024 | $38.29 | $38.67 | $38.29 | $38.40 | 14 762 |
| Feb 28, 2024 | $38.36 | $38.79 | $38.25 | $38.27 | 17 532 |
