ClearBridge Energy MLP Total Return Fund Inc. Historical Stock Prices

CTR 
$9.3
*  
0.69
6.91%
Get CTR Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CTR now
Exchange: NYSE

Community Rating:
View:    CTR After Hours
 
 
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 04-NOV-2015 TO 04-FEB-2016

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.
16:00  9.82  9.95  9.22  9.30 172,624
02/04/2016 9.5 10.21 9.32 9.99 221,343
02/03/2016 9.52 9.66 9.04 9.53 224,444
02/02/2016 9.09 9.36 8.95 9.3 274,306
02/01/2016 9.5 9.62 9.25 9.62 158,326
01/29/2016 9.55 9.9 9.51 9.75 143,707
01/28/2016 9.25 9.52 9.2 9.4 315,798
01/27/2016 8.87 9.15 8.65 8.76 209,210
01/26/2016 8.42 9.06 8.33 8.99 349,374
01/25/2016 8.18 8.9112 8.14 8.3 352,903
01/22/2016 7.64 8.4 7.57 8.32 316,088
01/21/2016 7.06 7.4199 6.96 7.24 673,257
01/20/2016 7.51 7.6 6.58 7.06 812,600
01/19/2016 8.88 8.92 7.92 8.07 275,766
01/15/2016 8.92 9.1 8.64 8.78 151,290
01/14/2016 8.86 9.29 8.54 9.28 211,420
01/13/2016 9.67 9.9 8.7499 8.87 310,024
01/12/2016 10.19 10.3599 9.26 9.57 338,716
01/11/2016 10.73 10.73 9.86 10 198,301
01/08/2016 10.78 11.02 10.64 10.7 319,217
01/07/2016 11.35 11.54 10.87 10.9 231,975
01/06/2016 12.3 12.36 11.48 11.65 169,412
01/05/2016 12.72 12.8 12.3 12.55 183,818
01/04/2016 12.23 12.76 12.08 12.69 257,719
12/31/2015 11.33 12.58 11.2301 12.31 590,145
12/30/2015 11.36 11.79 11.2801 11.54 665,906
12/29/2015 11.88 11.937 11.55 11.71 666,427
12/28/2015 12.12 12.149 11.55 11.66 437,426
12/24/2015 12.21 12.42 12.04 12.34 161,513
12/23/2015 11.41 12.23 11.36 12.13 651,432
12/22/2015 10.25 11.3688 10.25 11.09 460,306
12/21/2015 9.97 10.26 9.87 10.23 400,981
12/18/2015 10.1 10.29 9.88 9.98 430,362
12/17/2015 10.51 10.51 10.19 10.23 625,628
12/16/2015 10.31 10.6 10.25 10.46 487,878
12/15/2015 10.36 10.46 10.09 10.43 425,337
12/14/2015 10.5 10.54 10.11 10.22 629,267
12/11/2015 11.09 11.16 10.44 10.55 457,575
12/10/2015 11.26 11.85 11.26 11.33 386,958
12/09/2015 11.23 11.77 11.17 11.29 522,725
12/08/2015 10.94 11.8886 10.85 11.18 518,537
12/07/2015 12.35 12.35 10.97 11.67 767,994
12/04/2015 13.18 13.22 12.67 12.69 451,841
12/03/2015 13.61 13.73 13.31 13.31 248,430
12/02/2015 14.08 14.11 13.63 13.68 322,871
12/01/2015 14.17 14.32 13.96 14.2 280,191
11/30/2015 14.39 14.55 14.09 14.21 333,179
11/27/2015 14.42 14.5 14.28 14.37 108,944
11/25/2015 14.09 14.49 14.03 14.28 252,096
11/24/2015 13.64 14.32 13.6 14.25 442,920
11/23/2015 13.97 14.01 13.48 13.57 248,727
11/20/2015 14.19 14.34 13.68 13.72 274,938
11/19/2015 14.5 14.5 14.11 14.17 209,209
11/18/2015 14.31 14.64 14.02 14.53 158,213
11/17/2015 15 15.0699 14.55 14.64 233,159
11/16/2015 14.5 15.11 14.47 15.06 179,998
11/13/2015 14.17 14.8 14.01 14.57 230,651
11/12/2015 14.42 14.55 14.03 14.2 226,498
11/11/2015 14.94 15.02 14.54 14.62 177,389
11/10/2015 14.81 15.0816 14.77 14.94 250,781
11/09/2015 15.1 15.42 14.9681 15.04 163,707
11/06/2015 15.29 15.38 15.01 15.27 177,645
11/05/2015 15.77 16 15.2 15.36 190,740
11/04/2015 16.26 16.26 15.771 15.93 168,345
*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?