Yahoo

Mail

Singapore markets close in 3 hours 18 minutes

Straits Times Index
3,303.58
+30.86(+0.94%)
Nikkei
38,403.69
+851.53(+2.27%)
Hang Seng
17,168.86
+339.93(+2.02%)
FTSE 100
8,044.81
+20.94(+0.26%)
Bitcoin USD
66,722.16
+115.19(+0.17%)
CMC Crypto 200
1,439.95
+25.19(+1.78%)

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:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

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

Loading more data...

Straits Times Index3,303.58+30.86(+0.94%)

Nikkei38,403.69+851.53(+2.27%)

Hang Seng17,168.86+339.93(+2.02%)

FTSE 1008,044.81+20.94(+0.26%)

Bitcoin USD66,722.16+115.19(+0.17%)

CMC Crypto 2001,439.95+25.19(+1.78%)

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

Straits Times Index
3,303.58
+30.86(+0.94%)

Nikkei
38,403.69
+851.53(+2.27%)

Hang Seng
17,168.86
+339.93(+2.02%)

FTSE 100
8,044.81
+20.94(+0.26%)

Bitcoin USD
66,722.16
+115.19(+0.17%)

CMC Crypto 200
1,439.95
+25.19(+1.78%)