Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

42.67 +1.17 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.616 9.720 9.295 9.688 47,348 +0.18(+1.88%)
Jun 29, 2020 9.545 9.867 9.330 9.509 29,540 +0.11(+1.14%)
Jun 26, 2020 9.974 9.974 9.330 9.402 19,301 -0.72(-7.07%)
Jun 25, 2020 10.08 10.44 9.831 10.12 27,594 -0.04(-0.35%)
Jun 24, 2020 10.62 10.62 9.938 10.15 69,008 -0.46(-4.38%)
Jun 23, 2020 11.23 11.23 10.55 10.62 66,140 -0.50(-4.50%)
Jun 22, 2020 10.69 11.21 10.41 11.12 55,907 +0.36(+3.32%)
Jun 19, 2020 11.26 11.44 10.72 10.76 37,176 -0.32(-2.90%)
Jun 18, 2020 10.80 11.30 10.76 11.08 59,252 +0.21(+1.97%)
Jun 17, 2020 11.19 11.30 10.87 10.87 71,662 -0.25(-2.25%)
Jun 16, 2020 11.37 11.40 10.90 11.12 62,909 +0.32(+2.98%)
Jun 15, 2020 9.831 10.96 9.509 10.80 74,973 +0.57(+5.59%)
Jun 12, 2020 10.83 11.12 10.19 10.22 47,386 -0.36(-3.38%)
Jun 11, 2020 11.08 11.08 10.30 10.58 156,181 -1.25(-10.57%)
Jun 10, 2020 12.08 12.20 11.37 11.83 131,449 -0.36(-2.93%)
Jun 09, 2020 12.76 12.76 11.94 12.19 94,437 -0.68(-5.28%)
Jun 08, 2020 12.58 12.87 12.37 12.87 69,251 +0.86(+7.14%)
Jun 05, 2020 11.83 12.26 11.83 12.01 79,611 +0.71(+6.33%)
Jun 04, 2020 10.83 11.33 10.82 11.30 29,452 +0.43(+3.95%)
Jun 03, 2020 10.76 11.01 10.64 10.87 46,581 +0.29(+2.70%)
Jun 02, 2020 10.58 10.66 10.40 10.58 43,874 +0.04(+0.34%)
Jun 01, 2020 10.80 10.80 10.37 10.55 66,080 -0.25(-2.32%)
May 29, 2020 10.97 11.05 10.44 10.80 119,221 +0.04(+0.33%)
May 28, 2020 10.87 10.87 10.55 10.76 107,600 +0.00(+0.00%)
May 27, 2020 10.83 10.90 10.43 10.76 71,546 +0.14(+1.35%)
May 26, 2020 10.69 10.90 10.44 10.62 43,478 +0.21(+2.06%)
May 22, 2020 10.51 10.51 10.01 10.40 41,568 +0.07(+0.69%)
May 21, 2020 10.47 10.55 9.938 10.33 39,850 -0.04(-0.34%)
May 20, 2020 10.40 10.47 9.938 10.37 178,918 +0.50(+5.07%)
May 19, 2020 9.832 10.01 9.484 9.867 160,595 +0.31(+3.27%)
May 18, 2020 9.241 9.832 9.241 9.554 127,070 +0.56(+6.18%)
May 15, 2020 8.720 9.033 8.512 8.998 29,618 +0.31(+3.60%)
May 14, 2020 8.199 8.720 7.852 8.685 99,321 +0.28(+3.31%)
May 13, 2020 8.616 8.685 8.025 8.407 150,202 -0.38(-4.35%)
May 12, 2020 8.963 9.207 8.755 8.790 68,861 -0.07(-0.78%)
May 11, 2020 8.929 9.030 8.546 8.859 93,403 -0.03(-0.39%)
May 08, 2020 8.929 9.033 8.720 8.894 57,020 +0.14(+1.59%)
May 07, 2020 8.998 9.276 8.616 8.755 95,148 +0.00(+0.02%)
May 06, 2020 9.172 9.172 8.616 8.753 73,858 -0.35(-3.84%)
May 05, 2020 9.450 9.728 9.064 9.102 60,384 -0.03(-0.38%)
May 04, 2020 9.137 9.172 8.651 9.137 92,578 +0.00(+0.00%)
May 01, 2020 9.102 9.589 8.824 9.137 93,029 -0.21(-2.23%)
Apr 30, 2020 9.728 10.14 9.172 9.345 87,949 -0.17(-1.82%)
Apr 29, 2020 8.651 9.604 8.651 9.519 102,788 +1.15(+13.69%)
Apr 28, 2020 8.373 8.633 8.130 8.373 120,021 +0.17(+2.12%)
Apr 27, 2020 8.234 8.278 7.852 8.199 84,041 +0.10(+1.29%)
Apr 24, 2020 8.095 8.477 7.886 8.095 215,073 +0.17(+2.19%)
Apr 23, 2020 7.469 8.130 7.466 7.921 124,231 +0.59(+8.06%)
Apr 22, 2020 7.365 7.456 7.157 7.330 71,552 +0.03(+0.48%)
Apr 21, 2020 6.983 7.539 6.705 7.296 54,116 +0.28(+3.96%)
Apr 20, 2020 6.601 7.643 6.601 7.018 78,455 -0.31(-4.27%)
Apr 17, 2020 6.914 7.678 6.809 7.330 64,648 +0.31(+4.46%)
Apr 16, 2020 7.122 7.209 6.705 7.018 101,469 -0.14(-1.94%)
Apr 15, 2020 7.053 7.157 6.550 7.157 94,103 +0.00(+0.00%)
Apr 14, 2020 6.948 7.160 6.740 7.157 71,953 +0.42(+6.19%)
Apr 13, 2020 7.122 7.261 6.601 6.740 215,133 -0.07(-1.02%)
Apr 09, 2020 7.087 7.469 6.531 6.809 195,385 -0.07(-1.01%)
Apr 08, 2020 6.462 6.983 6.323 6.879 94,184 +0.56(+8.79%)
Apr 07, 2020 6.288 6.809 6.149 6.323 116,241 +0.31(+5.20%)
Apr 06, 2020 5.976 6.392 5.593 6.010 101,594 +0.10(+1.76%)
Apr 03, 2020 6.149 6.497 5.532 5.906 214,440 +0.10(+1.80%)
Apr 02, 2020 5.385 6.705 5.176 5.802 316,391 +0.73(+14.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.