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 |
| Feb 27, 2024 | $38.67 | $38.78 | $38.51 | $38.51 | 5 894 |
| Feb 26, 2024 | $38.48 | $38.75 | $38.48 | $38.67 | 20 367 |
| Feb 23, 2024 | $38.67 | $38.79 | $38.67 | $38.68 | 6 734 |
| Feb 22, 2024 | $38.34 | $38.81 | $38.34 | $38.67 | 10 016 |
| Feb 21, 2024 | $37.89 | $38.40 | $37.89 | $38.23 | 10 802 |
| Feb 20, 2024 | $38.20 | $38.50 | $38.20 | $38.34 | 9 502 |
| Feb 16, 2024 | $37.85 | $38.20 | $37.59 | $38.19 | 20 046 |
| Feb 15, 2024 | $36.84 | $37.94 | $36.84 | $37.86 | 13 098 |
| Feb 14, 2024 | $37.01 | $37.11 | $36.70 | $36.81 | 18 411 |
| Feb 13, 2024 | $37.29 | $37.29 | $36.99 | $37.06 | 14 912 |
| Feb 12, 2024 | $36.99 | $37.49 | $36.99 | $37.37 | 23 411 |
| Feb 09, 2024 | $36.94 | $36.94 | $36.78 | $36.84 | 8 430 |
| Feb 08, 2024 | $36.53 | $36.88 | $36.42 | $36.86 | 8 673 |
| Feb 07, 2024 | $36.68 | $36.81 | $36.51 | $36.51 | 19 140 |
| Feb 06, 2024 | $36.67 | $36.83 | $36.50 | $36.55 | 6 512 |
| Feb 05, 2024 | $36.82 | $36.95 | $36.48 | $36.82 | 5 181 |
| Feb 02, 2024 | $37.27 | $37.27 | $36.80 | $37.05 | 21 429 |
| Feb 01, 2024 | $37.22 | $37.68 | $37.12 | $37.32 | 25 495 |
| Jan 31, 2024 | $37.69 | $37.75 | $37.24 | $37.37 | 11 374 |
| Jan 30, 2024 | $37.36 | $37.68 | $36.46 | $37.64 | 34 295 |
| Jan 29, 2024 | $37.42 | $37.60 | $37.31 | $37.60 | 15 640 |
| Jan 26, 2024 | $37.00 | $37.50 | $36.94 | $37.50 | 14 916 |
| Jan 25, 2024 | $36.63 | $36.88 | $36.28 | $36.82 | 19 766 |
| Jan 24, 2024 | $35.72 | $36.43 | $35.66 | $36.36 | 41 147 |
| Jan 23, 2024 | $35.62 | $35.73 | $35.57 | $35.64 | 13 670 |
