ClearBridge Energy MLP Total Return Fund (CTR)
41.56
+0.15
(+0.36%)
USD |
NYSE |
Apr 24, 16:00
41.56
0.00 (0.00%)
After-Hours: 20:00
CTR Price: 41.56 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 41.33 | 41.59 | 41.20 | 41.41 | 24907.00 |
Apr 22, 2024 | 41.14 | 41.36 | 40.86 | 41.28 | 22626.00 |
Apr 19, 2024 | 40.44 | 41.09 | 40.44 | 40.82 | 19564.00 |
Apr 18, 2024 | 39.82 | 40.28 | 39.68 | 40.08 | 11265.00 |
Apr 17, 2024 | 39.50 | 39.95 | 39.50 | 39.90 | 7509.00 |
Apr 16, 2024 | 39.74 | 39.83 | 39.38 | 39.56 | 12124.00 |
Apr 15, 2024 | 40.49 | 40.57 | 39.83 | 39.88 | 17899.00 |
Apr 12, 2024 | 41.31 | 41.94 | 40.44 | 40.44 | 13456.00 |
Apr 11, 2024 | 41.67 | 41.67 | 41.13 | 41.26 | 3077.00 |
Apr 10, 2024 | 41.75 | 42.03 | 41.57 | 41.57 | 5341.00 |
Apr 09, 2024 | 42.59 | 42.59 | 42.00 | 42.00 | 5542.00 |
Apr 08, 2024 | 42.48 | 42.61 | 42.26 | 42.58 | 13100.00 |
Apr 05, 2024 | 42.39 | 42.43 | 41.95 | 42.32 | 5983.00 |
Apr 04, 2024 | 42.40 | 42.54 | 42.22 | 42.40 | 18571.00 |
Apr 03, 2024 | 41.82 | 42.30 | 41.82 | 42.18 | 9835.00 |
Apr 02, 2024 | 41.78 | 41.85 | 41.66 | 41.71 | 5946.00 |
Apr 01, 2024 | 41.69 | 41.88 | 41.68 | 41.70 | 5491.00 |
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 |
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
May 21 2019
28.54
Average
28.88
Median
Dec 15 2022