ClearBridge MLP and Midstream Total Return Fund Inc Historical Data - CTR | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
ClearBridge MLP and Midstream Total Return Fund Inc (CTR)
ClearBridge MLP and Midstream Total Return Fund Inc (CTR) Historical

ClearBridge MLP and Midstream Total Return Fund Inc (CTR)

41.07

-0.53

(-1.27%)

Closed April 30 4:00PM

Delayed by 15 minutes

41.07

0.00

( 0.00% )

Pre Market: 4:09AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-0.773133607151	41.39	42.07	41.01	13332	41.52378229	CS
4	-0.75	-1.79340028694	41.82	42.61	39.3815	12765	41.24305259	CS
12	4.39	11.9683751363	36.68	42.61	36.42	11476	39.74291288	CS
26	10.34	33.6479010739	30.73	42.61	30.54	17579	36.27104947	CS
52	11.3	37.9576755123	29.77	42.61	27.47	19877	33.41817613	CS
156	18.98	85.9212313264	22.09	42.61	20.95	24472	28.89565112	CS
260	31.51	329.60251046	9.56	42.61	0.7	81883	10.03397501	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714516800	41.07	-0.53	-1.27	41.63	41.71	41.01	10095
1714430400	41.6	-0.08	-0.19	41.77	42.07	41.5	21783
1714171200	41.68	0.08	0.18	41.6	41.785	41.52	11094
1714084800	41.605	0.05	0.13	41.36	41.7297	41.34	10302
1713998400	41.55	0.14	0.34	41.39	41.61	41.31	13384
1713912000	41.41	0.13	0.31	41.33	41.59	41.195	24897
1713825600	41.28	0.46	1.13	41.14	41.36	40.86	22626
1713566400	40.82	0.74	1.85	40.44	41.09	40.44	19564
1713480000	40.08	0.18	0.45	39.82	40.28	39.6801	11265
1713393600	39.9	0.34	0.87	39.5	39.954	39.5	7509
1713307200	39.555	-0.33	-0.81	39.795	39.795	39.3815	10510
1713220800	39.88	-0.57	-1.40	40.49	40.57	39.83	17899
1712961600	40.445	-0.82	-1.98	41.31	41.94	40.445	13289
1712875200	41.26	-0.31	-0.75	41.67	41.67	41.13	3077
1712788800	41.57	-0.43	-1.02	41.54	42.03	41.54	4976
1712702400	42	-0.58	-1.36	42.59	42.59	42	5542
1712616000	42.58	0.27	0.63	42.48	42.61	42.26	13100
1712356800	42.315	-0.09	-0.20	42.39	42.43	41.95	5983
1712270400	42.4	0.22	0.52	42.4	42.54	42.22	18571
1712184000	42.18	0.47	1.13	41.82	42.295	41.82	9835
1712097600	41.71	0.01	0.02	41.66	41.85	41.66	5605
1712011200	41.7	0.22	0.53	41.69	41.88	41.684	5491
1711665600	41.48	0.47	1.15	41.16	41.75	41.16	9517
1711579200	41.01	0.26	0.64	40.94	41.01	40.73	8663
1711492800	40.75	-0.15	-0.37	40.88	40.8919	40.75	7415
1711406400	40.9	0.1	0.25	40.8	41.11	40.8	4347
1711147200	40.8	-0.24	-0.59	40.89	41.15	40.8	8148
1711060800	41.0433	0.28	0.70	40.95	41.09	40.81	4855
1710974400	40.76	0.26	0.64	40.42	41.11	40.42	3145
1710888000	40.5	0.63	1.58	40.21	40.5	39.9558	5023
1710801600	39.87	0.17	0.43	39.86	39.88	39.54	6318
1710542400	39.7	0.38	0.97	39.21	39.81	39.21	5026
1710456000	39.32	-0.69	-1.72	40	40.02	39.32	6619
1710369600	40.01	0.01	0.02	40.34	40.34	39.805	21979
1710283200	40	0.3	0.76	39.6	40.115	39.6	6470
1710196800	39.7	0.14	0.35	39.34	39.7399	39.34	9560
1709941200	39.56	-0.33	-0.83	39.82	40.14	39.54	12094
1709854800	39.89	0.22	0.55	39.69	39.98	39.46	8318
1709768400	39.67	0.41	1.04	39.52	40.02	39.52	9479
1709682000	39.26	0.36	0.93	38.9	39.5	38.9	8197
1709595600	38.9	0.04	0.09	38.86	39.0202	38.49	10199
1709336400	38.864	0.46	1.21	38.28	38.915	38.28	22639
1709250000	38.4	0.13	0.34	38.29	38.6699	38.29	14762
1709163600	38.27	-0.24	-0.62	38.36	38.79	38.25	17532
1709077200	38.51	-0.16	-0.41	38.67	38.805	38.4919	5895
1708990800	38.67	-0.01	-0.03	38.48	38.75	38.48	20499
1708731600	38.68	0.01	0.03	38.67	38.79	38.67	6770
1708645200	38.67	0.44	1.15	38.34	38.81	38.25	10016
1708558800	38.23	-0.11	-0.27	37.89	38.4	37.89	10815
1708472400	38.335	0.15	0.38	38.2	38.495	38.2	9502
1708126800	38.19	0.33	0.87	37.85	38.24	37.59	20046
1708040400	37.86	1.05	2.85	36.84	37.95	36.84	13098
1707954000	36.81	-0.25	-0.67	37.01	37.11	36.68	18411
1707867600	37.06	-0.31	-0.83	37.17	37.2799	36.99	14040
1707781200	37.37	0.53	1.44	36.99	37.53	36.99	23411
1707522000	36.84	-0.02	-0.05	36.94	36.94	36.78	8430
1707435600	36.86	0.35	0.96	36.53	36.875	36.42	8673
1707349200	36.51	-0.04	-0.11	36.68	36.81	36.51	19300
1707262800	36.55	-0.27	-0.73	36.67	36.8283	36.5	6532
1707176400	36.82	-0.23	-0.62	36.82	36.95	36.48	5181
1706917200	37.05	-0.27	-0.72	37.27	37.27	36.75	21429
1706830800	37.32	-0.05	-0.13	37.22	37.675	37.115	25495

ClearBridge MLP and Mids...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions