ClearBridge Energy MLP Total Return Fund Inc. Historical Stock Prices

CTR 
$24.14
*  
0.05
0.21%
Get CTR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CTR now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.20  24.25  24.11  24.14 86,712
08/29/2014 24.2 24.25 24.11 24.14 86,712
08/28/2014 23.96 24.16 23.92 24.09 84,965
08/27/2014 24.08 24.0999 23.95 24.09 106,508
08/26/2014 23.79 23.98 23.78 23.97 107,030
08/25/2014 23.82 23.8599 23.63 23.85 127,085
08/22/2014 23.95 23.95 23.75 23.82 58,648
08/21/2014 23.92 24.02 23.81 23.94 92,127
08/20/2014 23.67 23.97 23.67 23.91 100,354
08/19/2014 23.88 24.11 23.88 24.06 89,453
08/18/2014 24.07 24.07 23.82 23.91 83,370
08/15/2014 23.81 23.95 23.76 23.92 65,828
08/14/2014 23.63 23.78 23.56 23.77 46,672
08/13/2014 23.49 23.53 23.29 23.5204 70,735
08/12/2014 23.35 23.46 23.191 23.43 141,107
08/11/2014 23.02 23.53 23.02 23.35 84,214
08/08/2014 22.82 22.8304 22.64 22.78 47,237
08/07/2014 22.79 22.87 22.58 22.71 61,837
08/06/2014 22.67 22.81 22.53 22.7 69,946
08/05/2014 22.88 22.95 22.68 22.78 66,452
08/04/2014 22.78 22.96 22.56 22.94 50,471
08/01/2014 22.86 22.9399 22.54 22.75 65,541
07/31/2014 23.11 23.11 22.69 22.82 121,992
07/30/2014 23.53 23.56 23.19 23.26 71,638
07/29/2014 23.59 23.64 23.41 23.45 73,396
07/28/2014 23.75 23.75 23.5 23.53 55,668
07/25/2014 23.85 23.85 23.64 23.77 48,499
07/24/2014 23.92 23.94 23.78 23.84 58,686
07/23/2014 23.84 24.07 23.84 23.92 99,769
07/22/2014 23.78 23.85 23.74 23.83 57,704
07/21/2014 23.67 23.71 23.629 23.71 54,180
07/18/2014 23.63 23.75 23.63 23.74 68,487
07/17/2014 23.65 23.77 23.54 23.66 104,975
07/16/2014 23.56 23.67 23.53 23.6 115,914
07/15/2014 23.58 23.65 23.46 23.55 92,851
07/14/2014 23.69 23.71 23.5 23.55 51,461
07/11/2014 23.55 23.65 23.46 23.6 55,384
07/10/2014 23.83 23.89 23.39 23.6 128,457
07/09/2014 23.59 23.86 23.5101 23.86 79,948
07/08/2014 23.6 23.63 23.38 23.58 79,400
07/07/2014 23.84 23.87 23.35 23.55 69,767
07/03/2014 23.99 24.02 23.73 23.82 53,976
07/02/2014 24.08 24.09 23.89 23.96 56,850
07/01/2014 24.04 24.09 23.9401 24.05 91,987
06/30/2014 23.89 23.94 23.85 23.94 70,396
06/27/2014 23.78 23.85 23.75 23.84 73,286
06/26/2014 23.64 23.74 23.56 23.74 97,528
06/25/2014 23.35 23.58 23.35 23.56 134,216
06/24/2014 23.32 23.45 23.28 23.36 145,721
06/23/2014 23.38 23.38 23.2 23.25 129,532
06/20/2014 23.14 23.25 23.12 23.22 75,065
06/19/2014 22.91 23.06 22.91 23.06 65,265
06/18/2014 23.03 23.05 22.8113 22.93 76,882
06/17/2014 23 23.04 22.91 22.97 99,593
06/16/2014 22.93 22.99 22.87 22.95 57,025
06/13/2014 22.92 22.93 22.81 22.89 76,897
06/12/2014 23.02 23.0399 22.77 22.88 76,176
06/11/2014 23 23.03 22.9 23 90,209
06/10/2014 22.98 23.08 22.9435 22.99 85,892
06/09/2014 22.98 23 22.92 22.94 79,349
06/06/2014 23.03 23.04 22.94 23.04 48,281
06/05/2014 22.95 23.05 22.91 22.94 71,364
06/04/2014 22.89 22.98 22.89 22.98 106,916
06/03/2014 22.93 22.98 22.88 22.91 84,617
06/02/2014 22.82 22.93 22.7847 22.92 103,674
05/30/2014 22.88 22.92 22.8 22.818 92,628
05/29/2014 22.82 22.84 22.76 22.83 92,046
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?