ClearBridge Energy MLP Total Return Fund (CTR)
27.76
+0.61 (+2.25%)
USD |
NYSE |
Mar 21, 16:00
28.05
+0.29 (+1.04%)
Pre-Market: 20:00
CTR Price: 27.76 for March 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2023 | 27.63 | 28.46 | 27.63 | 27.76 | 10493.00 |
| Mar 20, 2023 | 27.21 | 27.74 | 27.09 | 27.15 | 21714.00 |
| Mar 17, 2023 | 27.29 | 27.29 | 26.66 | 27.09 | 7818.00 |
| Mar 16, 2023 | 26.96 | 27.47 | 26.13 | 27.46 | 21783.00 |
| Mar 15, 2023 | 27.68 | 28.27 | 27.05 | 27.38 | 23058.00 |
| Mar 14, 2023 | 28.53 | 29.33 | 28.49 | 28.66 | 42217.00 |
| Mar 13, 2023 | 28.27 | 28.88 | 27.83 | 28.30 | 38196.00 |
| Mar 10, 2023 | 29.32 | 29.46 | 28.60 | 28.60 | 12776.00 |
| Mar 09, 2023 | 29.82 | 30.22 | 29.35 | 29.35 | 12701.00 |
| Mar 08, 2023 | 29.96 | 30.22 | 29.66 | 29.91 | 10617.00 |
| Mar 07, 2023 | 30.42 | 30.45 | 30.04 | 30.10 | 26809.00 |
| Mar 06, 2023 | 30.48 | 30.79 | 30.48 | 30.52 | 17187.00 |
| Mar 03, 2023 | 29.85 | 30.76 | 29.85 | 30.55 | 20070.00 |
| Mar 02, 2023 | 29.92 | 30.37 | 29.63 | 30.07 | 34457.00 |
| Mar 01, 2023 | 29.80 | 30.19 | 29.73 | 29.92 | 25475.00 |
| Feb 28, 2023 | 30.48 | 30.56 | 29.83 | 29.83 | 20264.00 |
| Feb 27, 2023 | 29.89 | 30.27 | 29.89 | 30.17 | 14975.00 |
| Feb 24, 2023 | 29.85 | 30.08 | 29.72 | 29.95 | 15756.00 |
| Feb 23, 2023 | 30.20 | 30.27 | 29.87 | 30.09 | 24332.00 |
| Feb 22, 2023 | 29.68 | 30.06 | 29.39 | 29.90 | 19552.00 |
| Feb 21, 2023 | 30.01 | 30.23 | 29.36 | 29.78 | 19838.00 |
| Feb 17, 2023 | 30.99 | 30.99 | 30.07 | 30.22 | 35500.00 |
| Feb 16, 2023 | 31.19 | 31.67 | 31.19 | 31.57 | 8525.00 |
| Feb 15, 2023 | 31.38 | 31.56 | 31.19 | 31.47 | 7648.00 |
| Feb 14, 2023 | 31.08 | 31.59 | 31.00 | 31.45 | 9076.00 |
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
60.70
Maximum
Aug 20 2018
32.54
Average
29.32
Median