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 |
| Dec 13, 2023 | $32.65 | $33.48 | $32.55 | $33.48 | 11 784 |
| Dec 12, 2023 | $34.14 | $34.16 | $32.62 | $32.68 | 28 087 |
| Dec 11, 2023 | $34.69 | $34.85 | $34.02 | $34.22 | 9 567 |
| Dec 08, 2023 | $34.67 | $34.67 | $34.49 | $34.55 | 8 417 |
| Dec 07, 2023 | $34.74 | $35.48 | $34.66 | $34.67 | 63 827 |
| Dec 06, 2023 | $34.83 | $35.18 | $34.69 | $34.81 | 56 348 |
| Dec 05, 2023 | $35.02 | $35.02 | $34.90 | $34.98 | 74 616 |
| Dec 04, 2023 | $34.74 | $34.96 | $34.57 | $34.94 | 20 466 |
| Dec 01, 2023 | $34.28 | $35.18 | $34.28 | $35.10 | 20 713 |
| Nov 30, 2023 | $34.00 | $34.48 | $34.00 | $34.37 | 24 190 |
| Nov 29, 2023 | $33.38 | $33.88 | $33.14 | $33.75 | 23 165 |
| Nov 28, 2023 | $32.78 | $33.21 | $32.78 | $33.09 | 24 970 |
| Nov 27, 2023 | $32.94 | $33.07 | $32.69 | $32.81 | 17 550 |
| Nov 24, 2023 | $32.93 | $33.23 | $32.93 | $33.02 | 7 519 |
| Nov 22, 2023 | $32.30 | $32.91 | $32.30 | $32.81 | 15 889 |
| Nov 21, 2023 | $32.58 | $32.98 | $32.58 | $32.75 | 11 030 |
| Nov 20, 2023 | $33.76 | $33.78 | $33.15 | $33.30 | 16 300 |
| Nov 17, 2023 | $32.76 | $33.72 | $32.76 | $33.48 | 18 184 |
| Nov 16, 2023 | $32.81 | $33.09 | $32.40 | $32.73 | 65 627 |
| Nov 15, 2023 | $32.57 | $33.29 | $32.49 | $32.89 | 27 480 |
| Nov 14, 2023 | $32.19 | $32.71 | $32.19 | $32.60 | 16 114 |
| Nov 13, 2023 | $31.29 | $31.79 | $31.29 | $31.77 | 6 714 |
| Nov 10, 2023 | $30.85 | $31.87 | $30.85 | $31.21 | 19 344 |
| Nov 09, 2023 | $31.25 | $31.64 | $30.83 | $30.83 | 15 897 |
| Nov 08, 2023 | $31.62 | $31.63 | $31.06 | $31.10 | 19 154 |
