ClearBridge Energy MLP Total Return Fund Inc. Historical Stock Prices

CTR 
$22.31
*  
0.11
 negative 
0.5%
Get CTR Alerts
*Delayed - data as of Apr. 23, 2014 15:37 ET 
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 for next time

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

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
15:37  22.32  22.34  22.12  22.31 78,142
04/22/2014 22.14 22.24 22.0962 22.2 66,692
04/21/2014 22.07 22.15 22.02 22.12 108,927
04/17/2014 21.96 22.12 21.936 22.1 58,046
04/16/2014 21.94 22 21.81 21.97 52,678
04/15/2014 21.87 21.91 21.68 21.8 76,021
04/14/2014 21.77 21.9 21.736 21.78 51,986
04/11/2014 21.54 21.76 21.4701 21.7 50,372
04/10/2014 21.85 21.88 21.45 21.56 128,179
04/09/2014 21.77 21.86 21.72 21.84 90,022
04/08/2014 21.7 21.86 21.6847 21.84 68,750
04/07/2014 21.87 21.88 21.58 21.69 44,564
04/04/2014 21.99 21.99 21.79 21.87 54,354
04/03/2014 21.88 21.92 21.8205 21.89 41,249
04/02/2014 21.71 21.9 21.68 21.87 95,175
04/01/2014 21.6 21.72 21.55 21.71 69,185
03/31/2014 21.51 21.57 21.46 21.5 86,616
03/28/2014 21.33 21.48 21.31 21.48 70,053
03/27/2014 21.16 21.23 20.99 21.23 119,119
03/26/2014 21.1 21.16 21.07 21.1 80,754
03/25/2014 21.05 21.12 20.97 21.12 128,065
03/24/2014 21.34 21.34 20.96 21.01 195,299
03/21/2014 21.38 21.47 21.23 21.23 54,424
03/20/2014 21.38 21.38 21.2109 21.32 61,984
03/19/2014 21.57 21.62 21.31 21.35 186,111
03/18/2014 21.45 21.54 21.43 21.5 76,524
03/17/2014 21.35 21.41 21.23 21.37 121,889
03/14/2014 21.06 21.31 21.045 21.2 57,923
03/13/2014 21.28 21.42 21.09 21.13 89,899
03/12/2014 21.31 21.32 21.23 21.27 59,282
03/11/2014 21.58 21.58 21.27 21.31 115,059
03/10/2014 21.58 21.58 21.4 21.52 81,652
03/07/2014 21.77 21.81 21.54 21.55 79,240
03/06/2014 21.78 21.87 21.78 21.82 39,689
03/05/2014 21.66 21.89 21.66 21.77 60,814
03/04/2014 21.7 21.82 21.64 21.67 70,552
03/03/2014 21.56 21.7558 21.5201 21.67 51,081
02/28/2014 21.78 21.78 21.54 21.62 75,258
02/27/2014 21.63 21.6795 21.57 21.65 65,353
02/26/2014 21.44 21.66 21.316 21.65 111,107
02/25/2014 21.45 21.52 21.25 21.44 125,337
02/24/2014 21.62 21.64 21.39 21.4 96,517
02/21/2014 21.79 21.82 21.6701 21.74 51,453
02/20/2014 21.71 21.76 21.65 21.68 105,465
02/19/2014 21.85 21.86 21.69 21.7 96,607
02/18/2014 22.2 22.2 22.08 22.14 88,919
02/14/2014 22.34 22.53 22.12 22.15 122,223
02/13/2014 22.26 22.57 22.22 22.28 84,907
02/12/2014 22.5 22.55 22.35 22.35 44,983
02/11/2014 22.44 22.57 22.31 22.4 60,315
02/10/2014 22.44 22.44 22.2 22.4 62,838
02/07/2014 22.1 22.37 22.03 22.34 90,614
02/06/2014 22.02 22.04 21.8886 22.04 48,060
02/05/2014 21.96 21.96 21.83 21.91 58,549
02/04/2014 21.94 21.98 21.82 21.91 67,093
02/03/2014 21.87 22.02 21.4684 21.97 193,627
01/31/2014 21.75 21.93 21.7 21.84 47,535
01/30/2014 21.59 21.86 21.59 21.81 63,400
01/29/2014 21.65 21.71 21.48 21.57 56,997
01/28/2014 21.71 21.8761 21.69 21.73 55,895
01/27/2014 21.9 21.95 21.551 21.71 121,688
01/24/2014 22.04 22.04 21.71 21.78 69,734
01/23/2014 21.97 22.09 21.8601 22.04 63,262
01/22/2014 21.84 22 21.76 22 68,620
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 your brokers before you trade


Want to trade FX?