ClearBridge MLP and Midstream Total Return Fund Inc. (CTR)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.41

+0.13

(+0.31%)

At close: 03:57PM EDT

41.06

-0.35

(-0.85%)

After hours:

06:50PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	41.33	41.59	41.20	41.41	41.41	24,900
Apr 22, 2024	41.14	41.36	40.86	41.28	41.28	22,600
Apr 19, 2024	40.44	41.09	40.44	40.82	40.82	19,600
Apr 18, 2024	39.82	40.28	39.68	40.08	40.08	11,300
Apr 17, 2024	39.50	39.95	39.50	39.90	39.90	7,500
Apr 16, 2024	39.74	39.83	39.38	39.56	39.56	12,100
Apr 15, 2024	40.49	40.57	39.83	39.88	39.88	17,900
Apr 12, 2024	41.31	41.94	40.45	40.45	40.45	13,300
Apr 11, 2024	41.67	41.67	41.13	41.26	41.26	3,100
Apr 10, 2024	41.75	42.03	41.57	41.57	41.57	5,300
Apr 09, 2024	42.59	42.59	42.00	42.00	42.00	5,500
Apr 08, 2024	42.48	42.61	42.26	42.58	42.58	13,100
Apr 05, 2024	42.39	42.43	41.95	42.32	42.32	6,000
Apr 04, 2024	42.40	42.54	42.22	42.40	42.40	18,600
Apr 03, 2024	41.82	42.30	41.82	42.18	42.18	9,800
Apr 02, 2024	41.78	41.85	41.66	41.71	41.71	5,900
Apr 01, 2024	41.69	41.88	41.68	41.70	41.70	5,500
Mar 28, 2024	41.16	41.75	41.16	41.48	41.48	9,500
Mar 27, 2024	40.94	41.01	40.73	41.01	41.01	8,700
Mar 26, 2024	40.88	40.89	40.75	40.75	40.75	7,400
Mar 25, 2024	40.80	41.11	40.80	40.90	40.90	4,300
Mar 22, 2024	40.89	41.15	40.80	40.80	40.80	8,100
Mar 21, 2024	40.95	41.09	40.81	41.04	41.04	4,900
Mar 20, 2024	40.42	41.11	40.42	40.76	40.76	3,100
Mar 19, 2024	40.21	40.50	39.96	40.50	40.50	5,000
Mar 18, 2024	39.86	39.88	39.54	39.87	39.87	6,300
Mar 15, 2024	39.21	39.81	39.21	39.70	39.70	5,200
Mar 14, 2024	40.00	40.02	39.32	39.32	39.32	6,600
Mar 13, 2024	40.34	40.34	39.81	40.01	40.01	22,000
Mar 12, 2024	39.60	40.12	39.60	40.00	40.00	6,500
Mar 11, 2024	39.34	39.74	39.34	39.70	39.70	9,600
Mar 08, 2024	39.82	40.14	39.54	39.56	39.56	12,100
Mar 07, 2024	39.69	39.98	39.51	39.89	39.89	8,300
Mar 06, 2024	39.52	40.02	39.52	39.67	39.67	9,500
Mar 05, 2024	38.90	39.50	38.90	39.26	39.26	8,200
Mar 04, 2024	38.86	39.02	38.49	38.90	38.90	10,200
Mar 01, 2024	38.28	38.92	38.28	38.86	38.86	22,600
Feb 29, 2024	38.29	38.67	38.29	38.40	38.40	14,800
Feb 28, 2024	38.36	38.79	38.25	38.27	38.27	17,500
Feb 27, 2024	38.67	38.78	38.49	38.51	38.51	5,900
Feb 26, 2024	38.48	38.75	38.48	38.67	38.67	20,500
Feb 23, 2024	38.67	38.79	38.67	38.68	38.68	6,800
Feb 22, 2024	38.34	38.81	38.25	38.67	38.67	10,000
Feb 21, 2024	37.89	38.40	37.89	38.23	38.23	10,800
Feb 21, 2024	0.7 Dividend
Feb 20, 2024	38.20	38.49	38.20	38.34	37.64	9,500
Feb 16, 2024	37.85	38.24	37.59	38.19	37.49	20,000
Feb 15, 2024	36.84	37.94	36.84	37.86	37.17	13,100
Feb 14, 2024	37.01	37.11	36.68	36.81	36.14	18,400
Feb 13, 2024	37.29	37.29	36.99	37.06	36.38	14,900
Feb 12, 2024	36.99	37.53	36.99	37.37	36.69	23,400
Feb 09, 2024	36.94	36.94	36.78	36.84	36.17	8,400
Feb 08, 2024	36.53	36.88	36.42	36.86	36.19	8,700
Feb 07, 2024	36.68	36.81	36.51	36.51	35.84	19,300
Feb 06, 2024	36.67	36.83	36.50	36.55	35.88	6,500
Feb 05, 2024	36.82	36.95	36.48	36.82	36.15	5,200
Feb 02, 2024	37.27	37.27	36.80	37.05	36.37	21,400
Feb 01, 2024	37.22	37.67	37.12	37.32	36.64	25,500
Jan 31, 2024	37.69	37.75	37.18	37.37	36.69	11,400
Jan 30, 2024	37.36	37.68	36.46	37.64	36.95	34,300
Jan 29, 2024	37.42	37.60	37.31	37.60	36.91	15,600
Jan 26, 2024	37.00	37.50	36.94	37.50	36.82	15,300
Jan 25, 2024	36.63	36.88	36.28	36.82	36.15	19,900
Jan 24, 2024	35.72	36.43	35.66	36.36	35.70	41,100
Jan 23, 2024	35.62	35.73	35.57	35.64	34.99	13,700
Jan 22, 2024	35.18	35.75	35.18	35.48	34.83	30,300
Jan 19, 2024	35.13	35.54	35.06	35.12	34.48	64,100
Jan 18, 2024	35.23	35.69	35.04	35.10	34.46	28,400
Jan 17, 2024	35.47	36.33	35.14	35.20	34.56	15,700
Jan 16, 2024	35.80	36.22	35.77	35.77	35.12	25,100
Jan 12, 2024	35.85	36.19	35.83	36.05	35.39	14,800
Jan 11, 2024	36.00	36.00	35.68	35.78	35.13	20,400
Jan 10, 2024	35.80	36.15	35.79	36.00	35.34	11,800
Jan 09, 2024	35.91	36.15	35.65	35.90	35.24	22,700
Jan 08, 2024	35.76	36.27	35.76	36.17	35.51	9,300
Jan 05, 2024	36.13	36.41	36.01	36.02	35.36	5,100
Jan 04, 2024	36.67	36.67	36.17	36.24	35.58	5,500
Jan 03, 2024	36.13	36.75	36.13	36.49	35.82	15,100
Jan 02, 2024	36.44	36.68	35.91	36.04	35.38	45,200
Dec 29, 2023	36.25	36.45	36.02	36.23	35.57	18,700
Dec 28, 2023	36.20	36.39	36.14	36.35	35.69	29,700
Dec 27, 2023	36.20	36.45	35.90	36.02	35.36	70,200
Dec 26, 2023	35.55	37.22	35.55	36.18	35.52	60,600
Dec 22, 2023	34.29	34.84	33.67	33.73	33.11	14,600
Dec 21, 2023	34.05	34.95	33.68	33.99	33.37	10,000
Dec 20, 2023	34.16	34.40	33.78	34.19	33.57	29,800
Dec 19, 2023	33.59	34.21	33.34	34.01	33.39	19,800
Dec 18, 2023	33.75	33.85	33.45	33.55	32.94	7,700
Dec 15, 2023	34.44	34.44	33.55	33.55	32.94	6,400
Dec 14, 2023	33.95	34.58	33.72	34.35	33.72	12,400
Dec 13, 2023	32.65	33.50	32.55	33.48	32.87	11,800
Dec 12, 2023	34.14	34.16	32.29	32.68	32.08	28,100
Dec 11, 2023	34.69	34.85	34.02	34.22	33.60	9,600
Dec 08, 2023	34.67	34.78	34.49	34.55	33.92	8,400
Dec 07, 2023	34.74	35.48	34.66	34.67	34.04	63,800
Dec 06, 2023	34.83	35.18	34.69	34.81	34.17	56,300
Dec 05, 2023	35.02	35.02	34.88	34.98	34.34	74,600
Dec 04, 2023	34.74	34.97	34.57	34.94	34.30	20,500
Dec 01, 2023	34.28	35.18	34.28	35.10	34.46	20,700
Nov 30, 2023	34.00	34.48	34.00	34.37	33.74	24,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7319-0.0001(-0.02%)

CRUDE OIL83.49+0.13(+0.16%)

Bitcoin CAD91,090.23+136.93(+0.15%)

ClearBridge MLP and Midstream Total Return Fund Inc. (CTR)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7319
-0.0001(-0.02%)

CRUDE OIL
83.49
+0.13(+0.16%)

Bitcoin CAD
91,090.23
+136.93(+0.15%)