ClearBridge Energy MLP Total Return Fund (CTR)
43.10
+0.27
(+0.63%)
USD |
NYSE |
May 15, 16:00
43.10
0.00 (0.00%)
After-Hours: 17:36
CTR Price: 43.10 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 42.92 | 42.95 | 42.55 | 42.83 | 20365.00 |
May 13, 2024 | 42.60 | 42.82 | 42.47 | 42.72 | 73969.00 |
May 10, 2024 | 42.84 | 42.98 | 42.35 | 42.40 | 57294.00 |
May 09, 2024 | 42.62 | 42.70 | 42.36 | 42.60 | 18649.00 |
May 08, 2024 | 41.76 | 42.58 | 41.74 | 42.38 | 43590.00 |
May 07, 2024 | 42.04 | 42.14 | 41.94 | 41.95 | 16097.00 |
May 06, 2024 | 41.78 | 42.36 | 41.45 | 41.61 | 16739.00 |
May 03, 2024 | 41.66 | 41.78 | 41.22 | 41.60 | 23805.00 |
May 02, 2024 | 40.71 | 41.33 | 40.71 | 41.33 | 23010.00 |
May 01, 2024 | 40.98 | 41.46 | 40.45 | 40.57 | 7608.00 |
Apr 30, 2024 | 41.63 | 41.71 | 41.01 | 41.07 | 10095.00 |
Apr 29, 2024 | 41.77 | 42.07 | 41.50 | 41.60 | 21783.00 |
Apr 26, 2024 | 41.74 | 41.78 | 41.52 | 41.68 | 11094.00 |
Apr 25, 2024 | 41.46 | 41.73 | 41.34 | 41.60 | 10436.00 |
Apr 24, 2024 | 41.39 | 41.61 | 41.31 | 41.55 | 13384.00 |
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 |
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
28.48
Average
28.88
Median
Dec 15 2022