ClearBridge Energy MLP Total Return Fund Inc. Historical Stock Prices

CTR 
$17.7441
*  
0.2359
1.31%
Get CTR Alerts
*Delayed - data as of Jul. 6, 2015 15:17 ET  -  Find a broker to begin trading CTR now
Exchange: NYSE

Community Rating:
View:    CTR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:17  17.81  17.87  17.70  17.7441 139,273
07/02/2015 17.99 18.225 17.94 17.98 201,432
07/01/2015 18.31 18.31 17.98 17.99 175,680
06/30/2015 18 18.31 17.72 18.28 241,409
06/29/2015 18.3 18.3 17.9 17.92 201,705
06/26/2015 18.67 18.73 18.41 18.44 117,491
06/25/2015 18.88 19.01 18.67 18.69 133,488
06/24/2015 18.84 19.01 18.8001 18.93 174,221
06/23/2015 18.74 18.8946 18.72 18.79 130,152
06/22/2015 18.93 18.93 18.71 18.75 132,293
06/19/2015 18.9 18.94 18.8 18.84 82,964
06/18/2015 19.24 19.24 18.9501 18.99 103,876
06/17/2015 19.17 19.23 19.05 19.18 109,306
06/16/2015 19.15 19.2099 19.01 19.13 85,691
06/15/2015 18.9 19.19 18.83 19.19 131,569
06/12/2015 19.01 19.03 18.83 18.93 159,778
06/11/2015 19.12 19.22 18.96 19.16 83,345
06/10/2015 19.29 19.34 19.16 19.1764 106,585
06/09/2015 19.36 19.42 19.12 19.22 64,809
06/08/2015 19.48 19.51 19.21 19.34 76,173
06/05/2015 19.37 19.53 19.24 19.5 78,603
06/04/2015 19.57 19.65 19.34 19.42 129,851
06/03/2015 20.04 20.04 19.69 19.74 87,854
06/02/2015 20.01 20.02 19.92 20.01 50,448
06/01/2015 20.15 20.22 19.979 19.99 96,264
05/29/2015 20.24 20.24 20.09 20.14 132,781
05/28/2015 20.09 20.17 20.03 20.15 82,375
05/27/2015 20.14 20.2301 20.05 20.22 130,632
05/26/2015 20.28 20.28 20.01 20.11 102,938
05/22/2015 20.29 20.33 20.22 20.32 48,642
05/21/2015 20.35 20.37 20.26 20.29 73,607
05/20/2015 20.39 20.4 20.24 20.26 82,842
05/19/2015 20.7 20.7 20.59 20.67 64,261
05/18/2015 20.62 20.78 20.575 20.77 77,262
05/15/2015 20.52 20.66 20.47 20.64 117,982
05/14/2015 20.51 20.65 20.47 20.57 69,418
05/13/2015 20.33 20.59 20.31 20.43 74,986
05/12/2015 20.05 20.26 19.99 20.17 65,806
05/11/2015 20.14 20.15 20.01 20.08 102,877
05/08/2015 20.31 20.39 20.17 20.25 93,591
05/07/2015 20.6 20.6 20.21 20.21 67,308
05/06/2015 20.97 20.98 20.49 20.62 96,145
05/05/2015 20.89 20.93 20.7701 20.91 44,306
05/04/2015 20.89 20.938 20.79 20.86 98,620
05/01/2015 20.85 20.98 20.74 20.94 80,261
04/30/2015 20.76 20.96 20.75 20.88 94,170
04/29/2015 20.4 20.87 20.4 20.86 119,272
04/28/2015 20.52 20.59 20.46 20.56 77,822
04/27/2015 20.63 20.75 20.55 20.57 61,265
04/24/2015 20.59 20.65 20.57 20.63 54,088
04/23/2015 20.4 20.61 20.4 20.58 58,961
04/22/2015 20.38 20.5 20.3501 20.37 64,819
04/21/2015 20.43 20.48 20.31 20.39 98,247
04/20/2015 20.4 20.59 20.36 20.43 93,582
04/17/2015 20.41 20.47 20.3 20.34 96,772
04/16/2015 20.49 20.62 20.46 20.52 101,857
04/15/2015 20.36 20.6 20.33 20.54 130,146
04/14/2015 20.08 20.33 20.06 20.31 91,394
04/13/2015 20.11 20.22 19.98 20 81,069
04/10/2015 20.21 20.21 20.04 20.11 91,225
04/09/2015 20.06 20.14 19.98 20.07 84,262
04/08/2015 20.13 20.21 20.05 20.07 80,161
04/07/2015 20.05 20.22 20 20.13 91,844
04/06/2015 20.05 20.07 20 20.06 83,927
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?