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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.39	0.978179082017	39.87	40.77	39.55	8654	40.12226405	CS
4	-0.73	-1.78092217614	40.99	41.44	39.55	8086	40.3359965	CS
12	-2.36	-5.53730642891	42.62	44.22	39.48	18943	41.85811163	CS
26	3.04	8.16765180011	37.22	44.22	36.42	15479	40.98184421	CS
52	6.64	19.750148721	33.62	44.22	29.33	18298	36.70414647	CS
156	16.84	71.9043552519	23.42	44.22	21.64	23762	30.19721922	CS
260	30.87	328.75399361	9.39	44.22	0.7	78947	10.44897711	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722465600	40.26	0.35	0.88	40.28	40.77	40.03	26839
1722379200	39.91	-0.08	-0.20	39.89	39.99	39.57	4586
1722292800	39.99	0.08	0.20	39.99	39.99	39.58	3997
1722033600	39.91	0.16	0.40	39.73	39.91	39.55	4548
1721947200	39.75	-0.21	-0.53	39.87	40.1	39.74	3302
1721860800	39.96	-0.77	-1.89	40.665	40.69	39.9	2391
1721774400	40.73	-0.27	-0.66	40.95	41.354	40.5801	3839
1721688000	41	0.25	0.61	40.58	41.4	40.58	2914
1721428800	40.75	-0.52	-1.26	41.241	41.42	40.75	2441
1721342400	41.2699	0	0.00	41.2	41.2699	41.07	470
1721256000	41.2699	-0	-0.01	41.03	41.28	40.86	3167
1721169600	41.2727	0.11	0.27	41.35	41.38	41.2	5098
1721083200	41.16	0.3	0.73	41.1	41.44	41.01	8660
1720824000	40.86	0.26	0.64	40.51	40.92	40.51	8227
1720737600	40.6	0.29	0.72	40.59	40.75	40.14	4676
1720651200	40.31	0.21	0.52	40.1	40.54	40.1	7042
1720564800	40.1	0.25	0.63	39.9	40.19	39.83	24012
1720478400	39.85	-0.47	-1.17	40.23	40.89	39.85	18543
1720219200	40.32	-0.6	-1.47	40.99	41.03	40.31	18881
1720040640	40.92	0.76	1.89	40.34	41.06	40.34	5719
1719960000	40.16	-0.42	-1.03	40.36	40.81	40.14	23571
1719873600	40.58	-0.1	-0.25	40.92	40.92	40.41	18341
1719614400	40.68	0.34	0.84	40.58	40.86	40.42	11156
1719528000	40.34	0.7	1.77	39.59	40.43	39.59	17563
1719441600	39.64	-0.79	-1.94	40.12	40.31	39.48	82606
1719355200	40.425	-0.18	-0.44	40.65	41.77	40.266	34506
1719268800	40.605	0.01	0.04	40.64	40.93	39.9658	2736
1719009600	40.59	-0.36	-0.88	40.17	41.135	40.1	10665
1718923200	40.95	-1.64	-3.85	42.46	42.46	39.607	31978
1718750400	42.59	0.3	0.71	42.45	42.6	42.18	8098
1718664000	42.29	0.34	0.81	41.75	42.67	41.63	19807
1718404800	41.95	-0.21	-0.50	42.08	42.5	41.56	20106
1718318400	42.1592	-0.3	-0.71	42.22	42.65	42.056	7901
1718232000	42.46	-0.15	-0.34	42.755	43	42.46	16753
1718145600	42.605	-0.27	-0.63	42.93	42.93	42.444	5876
1718059200	42.875	0.22	0.52	42.71	42.98	42.39	6250
1717800000	42.655	-0.04	-0.08	42.42	42.7	42.3157	5019
1717713600	42.69	0.3	0.71	42.18	42.7	42	11466
1717627200	42.39	0.02	0.05	42.3	42.65	41.7333	25815
1717540800	42.37	0.24	0.57	41.87	42.37	41.5	12762
1717454400	42.13	-0.54	-1.27	42.84	42.84	41.64	14268
1717195200	42.67	1.17	2.82	41.82	42.67	41.37	17321
1717108800	41.5	-0.03	-0.07	41.52	41.83	41.25	12049
1717022400	41.53	-0.18	-0.43	41.71	42.12	41.2215	27258
1716936000	41.71	0.17	0.41	41.58	42.04	41.5701	19852
1716590400	41.54	-0.07	-0.17	41.64	41.88	41.49	14449
1716504000	41.61	-0.9	-2.12	42.61	42.91	41.59	17977
1716417600	42.51	-1.33	-3.03	43	43	42.23	35326
1716331200	43.84	-0.19	-0.43	44.22	44.22	43.75	17331
1716244800	44.03	0.19	0.43	44.03	44.18	43.86	35234
1715985600	43.84	0.45	1.04	43.48	43.8999	43.2879	93678
1715899200	43.39	0.24	0.57	43.14	43.51	43.005	57146
1715812800	43.145	0.32	0.74	43.03	43.37	42.8956	15235
1715726400	42.83	0.11	0.26	42.92	42.95	42.5501	20365
1715640000	42.72	0.32	0.75	42.6	42.82	42.47	73969
1715380800	42.4	-0.2	-0.47	42.84	42.98	42.35	57294
1715294400	42.6	0.22	0.52	42.62	42.7	42.365	18649
1715208000	42.38	0.43	1.03	41.76	42.58	41.74	43590
1715121600	41.95	0.34	0.82	41.78	42.14	41.78	16097
1715035200	41.61	0.01	0.02	41.78	42.36	41.4516	16739
1714776000	41.6	0.27	0.65	41.66	41.78	41.225	23805
1714689600	41.33	0.76	1.87	40.71	41.33	40.71	23010
1714603200	40.57	-0.5	-1.22	40.98	41.46	40.45	7608

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ClearBridge MLP and Midstream Total Return Fund Inc (CTR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

ClearBridge MLP and Midstream Total Return Fund Inc (CTR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History