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 |
| Mar 16, 2016 | $9.76 | $10.40 | $9.76 | $10.24 | 163 400 |
| Mar 15, 2016 | $9.81 | $9.97 | $9.61 | $9.79 | 168 300 |
| Mar 14, 2016 | $9.94 | $10.07 | $9.78 | $10.04 | 82 700 |
| Mar 11, 2016 | $10.16 | $10.28 | $10.05 | $10.05 | 106 000 |
| Mar 10, 2016 | $10.15 | $10.15 | $9.86 | $9.89 | 85 000 |
| Mar 09, 2016 | $10.08 | $10.24 | $10.00 | $10.09 | 92 300 |
| Mar 08, 2016 | $10.52 | $10.52 | $9.96 | $9.98 | 140 800 |
| Mar 07, 2016 | $10.28 | $10.75 | $10.28 | $10.75 | 99 300 |
| Mar 04, 2016 | $10.46 | $10.74 | $10.27 | $10.41 | 185 700 |
| Mar 03, 2016 | $9.92 | $10.44 | $9.92 | $10.26 | 124 000 |
| Mar 02, 2016 | $9.53 | $10.14 | $9.53 | $10.06 | 136 500 |
| Mar 01, 2016 | $9.60 | $9.71 | $9.40 | $9.67 | 140 800 |
| Feb 29, 2016 | $9.26 | $9.71 | $9.26 | $9.46 | 171 300 |
| Feb 26, 2016 | $9.42 | $9.60 | $9.10 | $9.25 | 186 800 |
| Feb 25, 2016 | $8.89 | $9.12 | $8.77 | $9.12 | 184 100 |
| Feb 24, 2016 | $8.69 | $9.04 | $8.50 | $8.94 | 191 100 |
| Feb 23, 2016 | $9.22 | $9.25 | $8.92 | $8.92 | 139 100 |
| Feb 22, 2016 | $8.91 | $9.33 | $8.85 | $9.24 | 110 900 |
| Feb 19, 2016 | $8.62 | $8.73 | $8.34 | $8.64 | 93 100 |
| Feb 18, 2016 | $8.91 | $8.93 | $8.49 | $8.71 | 166 100 |
| Feb 17, 2016 | $8.05 | $8.58 | $8.00 | $8.58 | 164 100 |
| Feb 16, 2016 | $7.58 | $8.26 | $7.58 | $7.96 | 163 800 |
| Feb 12, 2016 | $7.02 | $7.47 | $6.85 | $7.17 | 252 300 |
| Feb 11, 2016 | $6.84 | $7.35 | $6.58 | $6.60 | 270 700 |
| Feb 10, 2016 | $7.16 | $7.49 | $6.94 | $6.94 | 227 100 |
