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 |
| Jul 24, 2023 | $32.86 | $33.33 | $32.76 | $33.25 | 27 414 |
| Jul 21, 2023 | $32.86 | $33.13 | $32.51 | $32.70 | 18 565 |
| Jul 20, 2023 | $32.93 | $32.86 | $32.62 | $32.73 | 15 611 |
| Jul 19, 2023 | $32.59 | $32.74 | $32.57 | $32.71 | 22 193 |
| Jul 18, 2023 | $32.19 | $32.66 | $32.12 | $32.46 | 27 670 |
| Jul 17, 2023 | $31.79 | $32.04 | $31.79 | $32.04 | 49 850 |
| Jul 14, 2023 | $32.48 | $32.80 | $31.65 | $31.87 | 41 742 |
| Jul 13, 2023 | $32.23 | $32.69 | $32.35 | $32.53 | 33 366 |
| Jul 12, 2023 | $32.19 | $32.29 | $32.01 | $32.17 | 16 712 |
| Jul 11, 2023 | $31.58 | $31.95 | $31.81 | $31.87 | 12 315 |
| Jul 10, 2023 | $31.52 | $31.67 | $31.52 | $31.55 | 4 149 |
| Jul 07, 2023 | $31.07 | $31.52 | $31.20 | $31.36 | 19 906 |
| Jul 06, 2023 | $31.47 | $31.44 | $31.13 | $31.19 | 17 300 |
| Jul 05, 2023 | $31.91 | $31.92 | $31.66 | $31.66 | 20 251 |
| Jul 03, 2023 | $31.73 | $32.06 | $31.84 | $31.91 | 9 234 |
| Jun 30, 2023 | $31.47 | $31.99 | $31.51 | $31.73 | 23 731 |
| Jun 29, 2023 | $31.09 | $31.50 | $31.18 | $31.47 | 13 949 |
| Jun 28, 2023 | $30.65 | $31.12 | $30.62 | $31.09 | 13 139 |
| Jun 27, 2023 | $30.35 | $30.69 | $30.40 | $30.65 | 20 111 |
| Jun 26, 2023 | $29.65 | $30.43 | $29.68 | $30.35 | 24 795 |
| Jun 23, 2023 | $29.76 | $30.00 | $29.65 | $29.65 | 12 213 |
| Jun 22, 2023 | $30.36 | $30.37 | $30.00 | $30.09 | 20 015 |
| Jun 21, 2023 | $30.30 | $30.79 | $30.40 | $30.48 | 28 459 |
| Jun 20, 2023 | $30.98 | $30.94 | $30.39 | $30.40 | 31 566 |
| Jun 16, 2023 | $30.85 | $31.00 | $30.79 | $30.95 | 19 177 |
