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 |
| Oct 03, 2023 | $31.05 | $31.06 | $30.44 | $30.47 | 16 998 |
| Oct 02, 2023 | $31.92 | $31.80 | $31.22 | $31.25 | 22 368 |
| Sep 29, 2023 | $32.62 | $32.59 | $32.07 | $32.07 | 13 642 |
| Sep 28, 2023 | $32.45 | $32.57 | $32.30 | $32.48 | 10 977 |
| Sep 27, 2023 | $32.57 | $32.85 | $32.41 | $32.55 | 38 900 |
| Sep 26, 2023 | $32.89 | $32.75 | $32.25 | $32.44 | 18 476 |
| Sep 25, 2023 | $32.53 | $33.32 | $32.58 | $32.98 | 30 115 |
| Sep 22, 2023 | $32.40 | $33.16 | $32.40 | $32.53 | 21 647 |
| Sep 21, 2023 | $32.49 | $32.74 | $32.36 | $32.37 | 57 068 |
| Sep 20, 2023 | $32.35 | $32.78 | $32.53 | $32.62 | 8 424 |
| Sep 19, 2023 | $32.09 | $32.38 | $32.24 | $32.28 | 14 742 |
| Sep 18, 2023 | $31.92 | $32.12 | $32.00 | $32.09 | 8 770 |
| Sep 15, 2023 | $32.23 | $32.19 | $31.88 | $31.88 | 10 817 |
| Sep 14, 2023 | $31.87 | $32.27 | $31.87 | $32.25 | 14 949 |
| Sep 13, 2023 | $31.83 | $31.93 | $31.58 | $31.82 | 16 447 |
| Sep 12, 2023 | $31.68 | $31.91 | $31.64 | $31.65 | 23 632 |
| Sep 11, 2023 | $32.03 | $32.03 | $31.52 | $31.60 | 3 667 |
| Sep 08, 2023 | $31.67 | $31.92 | $31.75 | $31.85 | 21 465 |
| Sep 07, 2023 | $31.19 | $31.55 | $31.28 | $31.53 | 13 017 |
| Sep 06, 2023 | $32.70 | $32.70 | $31.38 | $31.40 | 26 306 |
| Sep 05, 2023 | $33.20 | $33.17 | $32.77 | $32.77 | 17 188 |
| Sep 01, 2023 | $32.93 | $33.28 | $32.89 | $33.05 | 26 218 |
| Aug 31, 2023 | $33.20 | $33.18 | $32.71 | $32.71 | 21 375 |
| Aug 30, 2023 | $32.80 | $33.00 | $32.75 | $32.81 | 18 875 |
| Aug 29, 2023 | $32.70 | $32.89 | $32.67 | $32.81 | 25 375 |
