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 |
| Feb 09, 2016 | $7.57 | $7.72 | $7.11 | $6.92 | 349 700 |
| Feb 08, 2016 | $8.92 | $9.09 | $8.02 | $7.74 | 352 000 |
| Feb 05, 2016 | $9.86 | $9.95 | $9.22 | $8.97 | 172 900 |
| Feb 04, 2016 | $9.50 | $10.21 | $9.32 | $9.64 | 221 300 |
| Feb 03, 2016 | $9.52 | $9.66 | $9.04 | $9.20 | 224 400 |
| Feb 02, 2016 | $9.09 | $9.36 | $8.95 | $8.97 | 274 300 |
| Feb 01, 2016 | $9.50 | $9.62 | $9.25 | $9.28 | 158 300 |
| Jan 29, 2016 | $9.55 | $9.90 | $9.51 | $9.41 | 143 700 |
| Jan 28, 2016 | $9.25 | $9.52 | $9.20 | $9.07 | 315 800 |
| Jan 27, 2016 | $8.87 | $9.15 | $8.65 | $8.45 | 209 200 |
| Jan 26, 2016 | $8.42 | $9.06 | $8.33 | $8.67 | 349 400 |
| Jan 25, 2016 | $8.18 | $8.91 | $8.14 | $8.01 | 352 900 |
| Jan 22, 2016 | $7.64 | $8.40 | $7.57 | $8.03 | 316 100 |
| Jan 21, 2016 | $7.06 | $7.42 | $6.96 | $6.99 | 673 300 |
| Jan 20, 2016 | $7.51 | $7.60 | $6.58 | $6.81 | 812 600 |
| Jan 19, 2016 | $8.88 | $8.92 | $7.92 | $7.79 | 275 800 |
| Jan 15, 2016 | $8.92 | $9.10 | $8.64 | $8.47 | 151 300 |
| Jan 14, 2016 | $8.86 | $9.29 | $8.54 | $8.95 | 211 400 |
| Jan 13, 2016 | $9.67 | $9.90 | $8.75 | $8.56 | 310 000 |
| Jan 12, 2016 | $10.19 | $10.36 | $9.26 | $9.23 | 338 700 |
| Jan 11, 2016 | $10.73 | $10.73 | $9.86 | $9.65 | 198 300 |
| Jan 08, 2016 | $10.78 | $11.02 | $10.64 | $10.32 | 319 200 |
| Jan 07, 2016 | $11.35 | $11.54 | $10.87 | $10.52 | 232 000 |
| Jan 06, 2016 | $12.30 | $12.36 | $11.48 | $11.24 | 169 400 |
| Jan 05, 2016 | $12.72 | $12.80 | $12.30 | $12.11 | 183 800 |
