ClearBridge Energy MLP Total Return Fund (CTR)
41.48
+0.47
(+1.15%)
USD |
NYSE |
Mar 28, 16:00
41.75
+0.27
(+0.65%)
After-Hours: 20:00
CTR Price: 41.48 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 41.16 | 41.75 | 41.16 | 41.48 | 9517.00 |
Mar 27, 2024 | 40.94 | 41.01 | 40.73 | 41.01 | 8663.00 |
Mar 26, 2024 | 40.88 | 40.89 | 40.75 | 40.75 | 7415.00 |
Mar 25, 2024 | 40.80 | 41.11 | 40.80 | 40.90 | 4347.00 |
Mar 22, 2024 | 40.89 | 41.15 | 40.80 | 40.80 | 8148.00 |
Mar 21, 2024 | 40.95 | 41.09 | 40.81 | 41.04 | 4855.00 |
Mar 20, 2024 | 40.42 | 41.11 | 40.42 | 40.76 | 3145.00 |
Mar 19, 2024 | 40.21 | 40.50 | 39.96 | 40.50 | 5023.00 |
Mar 18, 2024 | 39.86 | 39.88 | 39.54 | 39.87 | 6318.00 |
Mar 15, 2024 | 39.21 | 39.81 | 39.21 | 39.70 | 5192.00 |
Mar 14, 2024 | 40.00 | 40.02 | 39.32 | 39.32 | 6619.00 |
Mar 13, 2024 | 40.34 | 40.34 | 39.80 | 40.01 | 21979.00 |
Mar 12, 2024 | 39.60 | 40.12 | 39.60 | 40.00 | 6470.00 |
Mar 11, 2024 | 39.34 | 39.74 | 39.34 | 39.70 | 9560.00 |
Mar 08, 2024 | 39.82 | 40.14 | 39.54 | 39.56 | 12094.00 |
Mar 07, 2024 | 39.69 | 39.98 | 39.51 | 39.89 | 8318.00 |
Mar 06, 2024 | 39.52 | 40.02 | 39.52 | 39.67 | 9479.00 |
Mar 05, 2024 | 38.90 | 39.50 | 38.90 | 39.26 | 8197.00 |
Mar 04, 2024 | 38.86 | 39.02 | 38.49 | 38.90 | 10199.00 |
Mar 01, 2024 | 38.28 | 38.92 | 38.28 | 38.86 | 22639.00 |
Feb 29, 2024 | 38.29 | 38.67 | 38.29 | 38.40 | 14762.00 |
Feb 28, 2024 | 38.36 | 38.79 | 38.25 | 38.27 | 17532.00 |
Feb 27, 2024 | 38.67 | 38.78 | 38.49 | 38.51 | 5895.00 |
Feb 26, 2024 | 38.48 | 38.75 | 38.48 | 38.67 | 20499.00 |
Feb 23, 2024 | 38.67 | 38.79 | 38.67 | 38.68 | 6770.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.70
Minimum
Mar 18 2020
49.40
Maximum
Apr 12 2019
28.64
Average
28.88
Median
Dec 15 2022