ClearBridge Energy MLP Total Return Fund (CTR)
40.25
0.00 (0.00%)
USD |
NYSE |
Sep 09, 16:00
CTR Price: 40.25 for Sept. 9, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 09, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 0.000 |
| Sep 06, 2024 | 40.23 | 40.30 | 40.20 | 40.25 | 3940.00 |
| Sep 05, 2024 | 40.24 | 40.71 | 40.24 | 40.27 | 3736.00 |
| Sep 04, 2024 | 40.45 | 40.70 | 40.33 | 40.33 | 2693.00 |
| Sep 03, 2024 | 40.54 | 40.64 | 40.18 | 40.64 | 3339.00 |
| Aug 30, 2024 | 40.69 | 41.05 | 40.65 | 40.80 | 10013.00 |
| Aug 29, 2024 | 39.83 | 40.92 | 39.83 | 40.62 | 8933.00 |
| Aug 28, 2024 | 39.99 | 40.08 | 39.68 | 39.76 | 3996.00 |
| Aug 27, 2024 | 40.36 | 40.68 | 39.94 | 40.21 | 17970.00 |
| Aug 26, 2024 | 40.43 | 40.77 | 40.34 | 40.59 | 8629.00 |
| Aug 23, 2024 | 39.88 | 40.41 | 39.88 | 40.14 | 3169.00 |
| Aug 22, 2024 | 39.88 | 40.17 | 39.88 | 40.01 | 8821.00 |
| Aug 21, 2024 | 40.14 | 40.15 | 40.01 | 40.01 | 9522.00 |
| Aug 20, 2024 | 40.53 | 40.53 | 39.93 | 40.21 | 11599.00 |
| Aug 19, 2024 | 40.11 | 41.28 | 40.05 | 40.47 | 11279.00 |
| Aug 16, 2024 | 39.34 | 40.11 | 39.34 | 40.09 | 6170.00 |
| Aug 15, 2024 | 39.24 | 39.76 | 39.03 | 39.59 | 7501.00 |
| Aug 14, 2024 | 39.05 | 39.25 | 38.59 | 39.25 | 7017.00 |
| Aug 13, 2024 | 40.40 | 40.40 | 39.35 | 39.59 | 10237.00 |
| Aug 12, 2024 | 39.30 | 39.69 | 39.30 | 39.53 | 8519.00 |
| Aug 09, 2024 | 39.55 | 39.55 | 39.22 | 39.39 | 5817.00 |
| Aug 08, 2024 | 39.95 | 39.95 | 39.12 | 39.56 | 2269.00 |
| Aug 07, 2024 | 38.87 | 39.68 | 38.87 | 39.05 | 10711.00 |
| Aug 06, 2024 | 37.48 | 38.78 | 37.24 | 38.68 | 5005.00 |
| Aug 05, 2024 | 38.30 | 38.32 | 37.45 | 37.50 | 12907.00 |
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
45.70
Maximum
Jan 14 2020
27.62
Average
28.46
Median