ClearBridge Energy MLP Total Return Fund Inc. Historical Stock Prices

CTR 
$20.94
*  
0.06
0.29%
Get CTR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading CTR now
Exchange: NYSE

Community Rating:
View:    CTR Pre-Market
 
 
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 01-FEB-2015 TO 01-MAY-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.
16:00  20.93  20.98  20.74  20.94 80,261
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
04/02/2015 19.92 20.01 19.89 19.99 45,300
04/01/2015 19.97 20.03 19.9 19.95 76,251
03/31/2015 19.91 20.09 19.87 19.89 86,551
03/30/2015 19.79 19.99 19.79 19.97 96,369
03/27/2015 19.74 19.83 19.6157 19.73 157,999
03/26/2015 19.75 19.87 19.63 19.69 160,949
03/25/2015 19.71 19.81 19.65 19.69 175,390
03/24/2015 20.02 20.04 19.7 19.75 108,277
03/23/2015 19.75 19.97 19.68 19.97 160,596
03/20/2015 19.74 19.77 19.66 19.69 92,003
03/19/2015 19.56 19.61 19.44 19.59 89,771
03/18/2015 19.19 19.82 19.1 19.74 119,780
03/17/2015 19.22 19.36 19 19.36 191,421
03/16/2015 19.57 19.57 19.17 19.34 186,475
03/13/2015 19.7 19.75 19.44 19.57 149,584
03/12/2015 19.8 19.9 19.69 19.77 143,626
03/11/2015 20.13 20.18 19.7516 19.76 135,216
03/10/2015 20.11 20.23 19.99 20.15 156,957
03/09/2015 20.62 20.69 20.32 20.32 66,835
03/06/2015 20.8 20.85 20.53 20.65 79,510
03/05/2015 20.79 20.97 20.79 20.91 89,819
03/04/2015 20.8 20.8 20.58 20.76 132,305
03/03/2015 20.7 20.84 20.58 20.74 242,296
03/02/2015 21.02 21.09 20.77 20.8 177,797
02/27/2015 21.23 21.26 21.02 21.09 144,156
02/26/2015 21.33 21.35 20.99 21.09 116,875
02/25/2015 21.13 21.45 21.13 21.36 121,492
02/24/2015 21.14 21.23 20.99 21.21 146,076
02/23/2015 21.23 21.36 21.01 21.01 179,768
02/20/2015 21.05 21.44 21.04 21.32 95,548
02/19/2015 20.64 21.04 20.57 20.97 95,828
02/18/2015 20.8 20.84 20.72 20.83 66,818
02/17/2015 21.08 21.16 20.87 21.14 87,183
02/13/2015 21.05 21.18 21.05 21.13 46,206
02/12/2015 20.88 21.06 20.83 20.93 75,015
02/11/2015 20.87 21.01 20.71 20.78 99,142
02/10/2015 21.26 21.28 20.9 21.03 105,523
02/09/2015 21.32 21.505 21.1785 21.24 64,407
02/06/2015 21.43 21.4638 21.25 21.35 125,726
02/05/2015 21.19 21.48 21.173 21.28 104,666
02/04/2015 20.89 21.12 20.85 21.05 120,231
02/03/2015 20.81 21.16 20.743 21.08 118,000
02/02/2015 20.47 20.69 20.38 20.69 95,437
*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?