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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2023 | $32.71 | $32.98 | $32.58 | $32.64 | 20 123 |
| Aug 25, 2023 | $32.44 | $32.62 | $32.40 | $32.62 | 16 102 |
| Aug 24, 2023 | $32.42 | $32.61 | $31.97 | $32.39 | 22 623 |
| Aug 23, 2023 | $32.54 | $32.62 | $32.01 | $32.62 | 13 951 |
| Aug 22, 2023 | $33.23 | $33.86 | $33.23 | $33.48 | 38 686 |
| Aug 21, 2023 | $33.29 | $33.47 | $32.98 | $33.43 | 25 512 |
| Aug 18, 2023 | $32.63 | $33.24 | $32.63 | $33.12 | 36 985 |
| Aug 17, 2023 | $32.96 | $33.23 | $32.49 | $32.83 | 10 530 |
| Aug 16, 2023 | $33.29 | $33.43 | $32.93 | $32.93 | 9 451 |
| Aug 15, 2023 | $33.75 | $33.91 | $33.29 | $33.29 | 10 262 |
| Aug 14, 2023 | $34.37 | $34.35 | $33.95 | $33.96 | 13 955 |
| Aug 11, 2023 | $33.61 | $34.50 | $33.88 | $34.38 | 15 063 |
| Aug 10, 2023 | $33.78 | $34.01 | $33.65 | $33.75 | 22 899 |
| Aug 09, 2023 | $33.60 | $33.85 | $33.50 | $33.57 | 18 413 |
| Aug 08, 2023 | $33.34 | $33.55 | $33.09 | $33.53 | 32 070 |
| Aug 07, 2023 | $33.11 | $33.60 | $32.94 | $33.34 | 17 588 |
| Aug 04, 2023 | $33.18 | $33.48 | $32.89 | $32.89 | 33 814 |
| Aug 03, 2023 | $32.93 | $33.10 | $32.88 | $32.98 | 8 390 |
| Aug 02, 2023 | $33.90 | $33.71 | $32.95 | $32.98 | 12 891 |
| Aug 01, 2023 | $33.62 | $33.99 | $33.50 | $33.91 | 29 368 |
| Jul 31, 2023 | $33.44 | $33.81 | $33.38 | $33.77 | 10 789 |
| Jul 28, 2023 | $32.80 | $33.31 | $33.02 | $33.25 | 25 825 |
| Jul 27, 2023 | $33.31 | $33.35 | $32.85 | $32.85 | 22 629 |
| Jul 26, 2023 | $33.13 | $33.36 | $33.09 | $33.16 | 22 738 |
| Jul 25, 2023 | $33.24 | $33.40 | $33.23 | $33.31 | 21 804 |
