ClearBridge Energy MLP Total Return Fund Inc. (NY: CTR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	25.28	25.74	24.95	25.02	40,209	-0.55(-2.16%)
May 30, 2023	25.49	25.59	25.19	25.57	31,232	-0.12(-0.46%)
May 26, 2023	25.83	25.83	25.48	25.69	14,498	-0.04(-0.14%)
May 25, 2023	25.62	25.87	25.39	25.73	15,022	-0.20(-0.77%)
May 24, 2023	26.05	26.14	25.85	25.93	22,261	-0.25(-0.97%)
May 23, 2023	26.25	26.39	25.96	26.18	16,195	+0.03(+0.10%)
May 22, 2023	26.35	26.55	26.03	26.16	11,903	-0.10(-0.36%)
May 19, 2023	26.26	26.51	26.15	26.25	14,561	+0.16(+0.60%)
May 18, 2023	25.55	26.11	25.45	26.09	17,751	+0.50(+1.95%)
May 17, 2023	25.73	25.73	25.29	25.60	31,555	+0.07(+0.28%)
May 16, 2023	26.03	26.03	25.53	25.53	9,643	-0.41(-1.58%)
May 15, 2023	25.22	26.02	25.22	25.93	22,002	+0.86(+3.44%)
May 12, 2023	24.90	25.37	24.90	25.07	5,585	+0.19(+0.75%)
May 11, 2023	25.05	25.16	24.89	24.89	24,680	-0.27(-1.06%)
May 10, 2023	25.31	25.53	25.05	25.15	17,814	-0.12(-0.46%)
May 09, 2023	25.02	25.36	24.90	25.27	28,085	+0.25(+1.00%)
May 08, 2023	25.51	25.51	24.89	25.02	21,331	-0.15(-0.60%)
May 05, 2023	24.84	25.46	24.84	25.17	17,741	+0.68(+2.76%)
May 04, 2023	24.86	24.89	24.43	24.49	23,610	-0.49(-1.96%)
May 03, 2023	25.11	25.34	24.97	24.98	18,107	-0.23(-0.92%)
May 02, 2023	26.26	26.26	25.00	25.21	53,391	-0.92(-3.51%)
May 01, 2023	26.48	26.86	26.13	26.13	38,202	-0.51(-1.90%)
Apr 28, 2023	26.27	26.74	26.10	26.64	36,810	+0.44(+1.66%)
Apr 27, 2023	25.99	26.29	25.77	26.20	26,620	+0.36(+1.38%)
Apr 26, 2023	26.39	26.52	25.61	25.85	35,923	-0.68(-2.55%)
Apr 25, 2023	26.88	26.88	26.40	26.52	23,324	-0.63(-2.33%)
Apr 24, 2023	26.85	27.18	26.72	27.15	10,696	+0.14(+0.53%)
Apr 21, 2023	26.89	27.06	26.68	27.01	7,415	+0.28(+1.06%)
Apr 20, 2023	26.74	26.86	26.63	26.73	5,360	-0.27(-0.99%)
Apr 19, 2023	27.10	27.15	26.93	26.99	12,461	-0.30(-1.11%)
Apr 18, 2023	27.24	27.39	27.24	27.30	9,036	-0.06(-0.23%)
Apr 17, 2023	27.35	27.55	27.22	27.36	5,989	-0.10(-0.36%)
Apr 14, 2023	27.34	27.67	27.18	27.46	14,017	+0.01(+0.03%)
Apr 13, 2023	27.21	27.59	27.11	27.45	33,663	+0.21(+0.78%)
Apr 12, 2023	27.38	27.64	26.71	27.23	51,353	+0.01(+0.03%)
Apr 11, 2023	26.39	27.22	26.39	27.22	21,728	+0.82(+3.10%)
Apr 10, 2023	26.28	26.83	26.28	26.41	19,123	+0.19(+0.71%)
Apr 06, 2023	26.46	26.49	26.04	26.22	38,309	-0.11(-0.41%)
Apr 05, 2023	25.93	26.34	25.89	26.33	23,800	+0.26(+0.99%)
Apr 04, 2023	26.79	26.79	25.85	26.07	19,247	-0.59(-2.20%)
Apr 03, 2023	25.97	26.75	25.97	26.66	17,224	+0.95(+3.70%)
Mar 31, 2023	25.67	25.79	25.35	25.70	15,047	+0.12(+0.45%)
Mar 30, 2023	25.60	25.68	25.44	25.59	11,978	+0.17(+0.66%)
Mar 29, 2023	25.05	25.56	25.05	25.42	14,755	+0.44(+1.78%)
Mar 28, 2023	24.67	25.05	24.67	24.97	15,576	+0.43(+1.74%)
Mar 27, 2023	24.01	24.59	24.01	24.55	30,164	+0.81(+3.41%)
Mar 24, 2023	23.37	23.91	23.12	23.74	12,165	+0.23(+0.98%)
Mar 23, 2023	24.63	24.97	23.47	23.51	21,579	-0.93(-3.79%)
Mar 22, 2023	24.83	24.96	24.43	24.43	19,210	-0.26(-1.04%)
Mar 21, 2023	24.57	25.31	24.57	24.69	11,797	+0.54(+2.25%)
Mar 20, 2023	24.20	24.67	24.09	24.15	24,414	+0.05(+0.22%)
Mar 17, 2023	24.27	24.27	23.71	24.09	8,790	-0.33(-1.35%)
Mar 16, 2023	23.98	24.43	23.24	24.42	24,492	+0.07(+0.29%)
Mar 15, 2023	24.62	25.14	24.06	24.35	25,925	-1.14(-4.47%)
Mar 14, 2023	25.37	26.09	25.34	25.49	47,467	+0.32(+1.27%)
Mar 13, 2023	25.14	25.69	24.75	25.17	42,946	-0.27(-1.05%)
Mar 10, 2023	26.08	26.21	25.44	25.44	14,364	-0.67(-2.56%)
Mar 09, 2023	26.52	26.88	26.10	26.10	14,280	-0.50(-1.87%)
Mar 08, 2023	26.65	26.88	26.38	26.60	11,937	-0.17(-0.63%)
Mar 07, 2023	27.06	27.08	26.72	26.77	30,143	-0.37(-1.38%)
Mar 06, 2023	27.11	27.38	27.11	27.14	19,324	-0.03(-0.10%)
Mar 03, 2023	26.55	27.36	26.55	27.17	22,565	+0.43(+1.60%)
Mar 02, 2023	26.61	27.01	26.35	26.74	38,742	+0.13(+0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.