FinancialContent is the trusted provider of stock market information to the media industry.
Clearbridge Energy MLP Total Return Fund Inc. (NY: CTR)
9.570 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:54 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 9.660 9.671 9.550 9.570 58,400 -0.09(-0.93%)
Apr 17, 2019 9.760 9.790 9.640 9.660 60,432 -0.08(-0.82%)
Apr 16, 2019 9.800 9.800 9.710 9.740 54,497 -0.06(-0.61%)
Apr 15, 2019 9.860 9.890 9.790 9.800 73,123 -0.08(-0.81%)
Apr 12, 2019 9.910 9.920 9.860 9.880 52,800 +0.08(+0.82%)
Apr 11, 2019 9.730 9.830 9.720 9.800 61,966 +0.06(+0.62%)
Apr 10, 2019 9.760 9.800 9.700 9.740 77,241 +0.02(+0.21%)
Apr 09, 2019 9.800 9.800 9.690 9.720 81,010 -0.11(-1.12%)
Apr 08, 2019 9.840 9.910 9.800 9.830 90,699 +0.01(+0.10%)
Apr 05, 2019 9.810 9.850 9.790 9.820 46,100 +0.08(+0.82%)
Apr 04, 2019 9.790 9.830 9.730 9.740 67,971 -0.05(-0.51%)
Apr 03, 2019 9.910 9.910 9.760 9.790 51,623 -0.06(-0.56%)
Apr 02, 2019 9.760 9.850 9.760 9.845 50,153 +0.06(+0.56%)
Apr 01, 2019 9.750 9.802 9.720 9.790 80,324 +0.09(+0.93%)
Mar 29, 2019 9.700 9.710 9.640 9.700 74,200 +0.07(+0.73%)
Mar 28, 2019 9.590 9.640 9.550 9.630 82,322 +0.04(+0.42%)
Mar 27, 2019 9.650 9.690 9.560 9.590 64,227 -0.09(-0.93%)
Mar 26, 2019 9.670 9.810 9.610 9.680 91,426 +0.11(+1.15%)
Mar 25, 2019 9.690 9.690 9.520 9.570 57,091 -0.11(-1.14%)
Mar 22, 2019 9.790 9.790 9.640 9.680 91,000 -0.14(-1.43%)
Mar 21, 2019 9.760 9.898 9.745 9.820 103,606 +0.06(+0.61%)
Mar 20, 2019 9.700 9.820 9.650 9.760 71,472 +0.03(+0.31%)
Mar 19, 2019 9.700 9.790 9.700 9.730 65,291 +0.08(+0.83%)
Mar 18, 2019 9.560 9.677 9.530 9.650 61,335 +0.10(+1.05%)
Mar 15, 2019 9.560 9.590 9.520 9.550 72,400 -0.03(-0.31%)
Mar 14, 2019 9.500 9.590 9.500 9.580 76,419 +0.05(+0.52%)
Mar 13, 2019 9.610 9.633 9.510 9.530 130,988 -0.03(-0.31%)
Mar 12, 2019 9.650 9.655 9.540 9.560 108,311 -0.05(-0.52%)
Mar 11, 2019 9.500 9.640 9.500 9.610 135,731 +0.17(+1.80%)
Mar 08, 2019 9.370 9.440 9.275 9.440 193,700 -0.02(-0.21%)
Mar 07, 2019 9.290 9.460 9.275 9.460 232,018 +0.17(+1.83%)
Mar 06, 2019 9.340 9.340 9.230 9.290 109,684 -0.05(-0.54%)
Mar 05, 2019 9.320 9.360 9.255 9.340 112,679 +0.00(+0.00%)
Mar 04, 2019 9.370 9.370 9.210 9.340 101,662 +0.04(+0.43%)
Mar 01, 2019 9.280 9.360 9.220 9.300 189,900 +0.03(+0.32%)
Feb 28, 2019 9.360 9.370 9.160 9.270 281,657 -0.03(-0.32%)
Feb 27, 2019 9.410 9.410 9.240 9.300 424,497 -0.07(-0.75%)
Feb 26, 2019 9.560 9.560 9.350 9.370 177,455 -0.17(-1.78%)
Feb 25, 2019 9.480 9.545 9.450 9.540 276,112 +0.03(+0.32%)
Feb 22, 2019 9.550 9.610 9.510 9.510 80,900 +0.06(+0.63%)
Feb 21, 2019 9.710 9.710 9.430 9.450 146,408 -0.24(-2.48%)
Feb 20, 2019 9.790 9.790 9.650 9.690 115,954 -0.11(-1.12%)
Feb 19, 2019 9.570 9.845 9.570 9.800 104,802 +0.22(+2.30%)
Feb 15, 2019 9.560 9.630 9.550 9.580 175,100 +0.04(+0.42%)
Feb 14, 2019 9.380 9.561 9.380 9.540 100,238 -0.08(-0.83%)
Feb 13, 2019 9.520 9.660 9.520 9.620 108,304 +0.11(+1.16%)
Feb 12, 2019 9.450 9.527 9.410 9.510 84,475 +0.19(+2.04%)
Feb 11, 2019 9.350 9.370 9.296 9.320 67,809 -0.01(-0.11%)
Feb 08, 2019 9.440 9.440 9.240 9.330 110,400 -0.11(-1.17%)
Feb 07, 2019 9.650 9.650 9.380 9.440 132,940 -0.24(-2.48%)
Feb 06, 2019 9.790 9.800 9.650 9.680 95,224 -0.07(-0.72%)
Feb 05, 2019 9.760 9.810 9.700 9.750 84,535 -0.04(-0.41%)
Feb 04, 2019 9.740 9.820 9.713 9.790 131,522 +0.03(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More