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 |
| Jan 22, 2024 | $35.18 | $35.73 | $35.18 | $35.48 | 30 334 |
| Jan 19, 2024 | $35.13 | $35.54 | $35.06 | $35.12 | 64 078 |
| Jan 18, 2024 | $35.23 | $35.69 | $35.04 | $35.10 | 28 179 |
| Jan 17, 2024 | $35.47 | $36.33 | $35.14 | $35.20 | 15 689 |
| Jan 16, 2024 | $35.80 | $36.22 | $35.77 | $35.77 | 25 121 |
| Jan 12, 2024 | $35.85 | $36.19 | $35.83 | $36.05 | 14 762 |
| Jan 11, 2024 | $36.00 | $36.00 | $35.68 | $35.78 | 20 353 |
| Jan 10, 2024 | $35.80 | $36.15 | $35.80 | $36.00 | 11 823 |
| Jan 09, 2024 | $35.91 | $36.15 | $35.66 | $35.90 | 20 253 |
| Jan 08, 2024 | $35.76 | $36.26 | $35.76 | $36.17 | 9 340 |
| Jan 05, 2024 | $36.13 | $36.41 | $36.01 | $36.02 | 5 149 |
| Jan 04, 2024 | $36.67 | $36.67 | $36.18 | $36.24 | 5 549 |
| Jan 03, 2024 | $36.13 | $36.69 | $36.13 | $36.49 | 15 072 |
| Jan 02, 2024 | $36.44 | $36.44 | $35.93 | $36.04 | 45 175 |
| Dec 29, 2023 | $36.25 | $36.40 | $36.06 | $36.23 | 18 688 |
| Dec 28, 2023 | $36.20 | $36.39 | $36.14 | $36.35 | 29 711 |
| Dec 27, 2023 | $36.20 | $36.40 | $35.90 | $36.02 | 70 183 |
| Dec 26, 2023 | $35.55 | $37.22 | $35.55 | $36.18 | 60 550 |
| Dec 22, 2023 | $34.29 | $34.84 | $33.68 | $33.73 | 14 605 |
| Dec 21, 2023 | $34.05 | $34.95 | $33.68 | $33.99 | 9 968 |
| Dec 20, 2023 | $34.16 | $34.40 | $33.78 | $34.19 | 29 817 |
| Dec 19, 2023 | $33.59 | $34.21 | $33.34 | $34.01 | 19 707 |
| Dec 18, 2023 | $33.75 | $33.85 | $33.45 | $33.55 | 7 656 |
| Dec 15, 2023 | $34.44 | $34.44 | $33.55 | $33.55 | 6 380 |
| Dec 14, 2023 | $33.95 | $34.43 | $33.72 | $34.35 | 12 398 |
