Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
ClearBridge Energy MLP Total Return Fund Inc.
(NY:
CTR
)
42.16
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.97
11.05
10.44
10.80
119,221
+0.04(+0.33%)
May 28, 2020
10.87
10.87
10.55
10.76
107,600
+0.00(+0.00%)
May 27, 2020
10.83
10.90
10.43
10.76
71,546
+0.14(+1.35%)
May 26, 2020
10.69
10.90
10.44
10.62
43,478
+0.21(+2.06%)
May 22, 2020
10.51
10.51
10.01
10.40
41,568
+0.07(+0.69%)
May 21, 2020
10.47
10.55
9.938
10.33
39,850
-0.04(-0.34%)
May 20, 2020
10.40
10.47
9.938
10.37
178,918
+0.50(+5.07%)
May 19, 2020
9.832
10.01
9.484
9.867
160,595
+0.31(+3.27%)
May 18, 2020
9.241
9.832
9.241
9.554
127,070
+0.56(+6.18%)
May 15, 2020
8.720
9.033
8.512
8.998
29,618
+0.31(+3.60%)
May 14, 2020
8.199
8.720
7.852
8.685
99,321
+0.28(+3.31%)
May 13, 2020
8.616
8.685
8.025
8.407
150,202
-0.38(-4.35%)
May 12, 2020
8.963
9.207
8.755
8.790
68,861
-0.07(-0.78%)
May 11, 2020
8.929
9.030
8.546
8.859
93,403
-0.03(-0.39%)
May 08, 2020
8.929
9.033
8.720
8.894
57,020
+0.14(+1.59%)
May 07, 2020
8.998
9.276
8.616
8.755
95,148
+0.00(+0.02%)
May 06, 2020
9.172
9.172
8.616
8.753
73,858
-0.35(-3.84%)
May 05, 2020
9.450
9.728
9.064
9.102
60,384
-0.03(-0.38%)
May 04, 2020
9.137
9.172
8.651
9.137
92,578
+0.00(+0.00%)
May 01, 2020
9.102
9.589
8.824
9.137
93,029
-0.21(-2.23%)
Apr 30, 2020
9.728
10.14
9.172
9.345
87,949
-0.17(-1.82%)
Apr 29, 2020
8.651
9.604
8.651
9.519
102,788
+1.15(+13.69%)
Apr 28, 2020
8.373
8.633
8.130
8.373
120,021
+0.17(+2.12%)
Apr 27, 2020
8.234
8.278
7.852
8.199
84,041
+0.10(+1.29%)
Apr 24, 2020
8.095
8.477
7.886
8.095
215,073
+0.17(+2.19%)
Apr 23, 2020
7.469
8.130
7.466
7.921
124,231
+0.59(+8.06%)
Apr 22, 2020
7.365
7.456
7.157
7.330
71,552
+0.03(+0.48%)
Apr 21, 2020
6.983
7.539
6.705
7.296
54,116
+0.28(+3.96%)
Apr 20, 2020
6.601
7.643
6.601
7.018
78,455
-0.31(-4.27%)
Apr 17, 2020
6.914
7.678
6.809
7.330
64,648
+0.31(+4.46%)
Apr 16, 2020
7.122
7.209
6.705
7.018
101,469
-0.14(-1.94%)
Apr 15, 2020
7.053
7.157
6.550
7.157
94,103
+0.00(+0.00%)
Apr 14, 2020
6.948
7.160
6.740
7.157
71,953
+0.42(+6.19%)
Apr 13, 2020
7.122
7.261
6.601
6.740
215,133
-0.07(-1.02%)
Apr 09, 2020
7.087
7.469
6.531
6.809
195,385
-0.07(-1.01%)
Apr 08, 2020
6.462
6.983
6.323
6.879
94,184
+0.56(+8.79%)
Apr 07, 2020
6.288
6.809
6.149
6.323
116,241
+0.31(+5.20%)
Apr 06, 2020
5.976
6.392
5.593
6.010
101,594
+0.10(+1.76%)
Apr 03, 2020
6.149
6.497
5.532
5.906
214,440
+0.10(+1.80%)
Apr 02, 2020
5.385
6.705
5.176
5.802
316,391
+0.73(+14.38%)
Apr 01, 2020
4.621
5.211
4.343
5.072
564,873
+0.28(+5.80%)
Mar 31, 2020
4.690
5.038
4.482
4.794
438,400
+0.24(+5.34%)
Mar 30, 2020
5.176
5.176
4.343
4.551
190,871
-0.73(-13.81%)
Mar 27, 2020
5.663
5.732
5.107
5.281
85,200
-0.59(-10.06%)
Mar 26, 2020
5.871
6.219
5.420
5.871
193,542
+0.35(+6.29%)
Mar 25, 2020
5.211
5.686
4.725
5.524
98,838
+0.59(+11.97%)
Mar 24, 2020
4.621
5.211
4.621
4.933
179,626
+0.66(+15.45%)
Mar 23, 2020
4.412
4.690
4.031
4.273
209,124
-0.43(-9.23%)
Mar 20, 2020
4.169
5.385
3.822
4.707
243,310
+1.41(+42.63%)
Mar 19, 2020
2.745
4.139
2.745
3.300
204,894
+0.73(+28.38%)
Mar 18, 2020
4.829
5.107
2.432
2.571
260,257
-3.40(-56.98%)
Mar 17, 2020
7.087
7.157
5.837
5.976
203,651
-1.15(-16.10%)
Mar 16, 2020
8.025
8.025
6.809
7.122
156,173
-1.49(-17.34%)
Mar 13, 2020
8.303
8.685
7.727
8.616
219,333
+1.04(+13.76%)
Mar 12, 2020
9.519
9.554
7.504
7.574
280,177
-3.34(-30.57%)
Mar 11, 2020
11.19
11.64
10.77
10.91
248,200
-0.56(-4.85%)
Mar 10, 2020
13.34
13.71
10.01
11.46
866,672
-1.01(-8.08%)
Mar 09, 2020
15.81
15.81
12.23
12.47
267,694
-7.50(-37.57%)
Mar 06, 2020
20.95
20.95
19.73
19.98
98,498
-1.60(-7.41%)
Mar 05, 2020
22.13
22.20
21.26
21.57
115,308
-1.01(-4.46%)
Mar 04, 2020
23.35
23.41
22.27
22.58
119,922
-0.35(-1.52%)
Mar 03, 2020
23.97
24.21
22.55
22.93
125,692
-0.69(-2.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.