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

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

41.68

+0.08

(+0.18%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	41.74	41.79	41.52	41.68	41.68	11,100
25 abr 2024	41.46	41.73	41.34	41.61	41.61	10,400
24 abr 2024	41.39	41.61	41.31	41.55	41.55	13,400
23 abr 2024	41.33	41.59	41.20	41.41	41.41	24,900
22 abr 2024	41.14	41.36	40.86	41.28	41.28	22,600
19 abr 2024	40.44	41.09	40.44	40.82	40.82	19,600
18 abr 2024	39.82	40.28	39.68	40.08	40.08	11,300
17 abr 2024	39.50	39.95	39.50	39.90	39.90	7,500
16 abr 2024	39.74	39.83	39.38	39.56	39.56	12,100
15 abr 2024	40.49	40.57	39.83	39.88	39.88	17,900
12 abr 2024	41.31	41.94	40.45	40.45	40.45	13,300
11 abr 2024	41.67	41.67	41.13	41.26	41.26	3,100
10 abr 2024	41.75	42.03	41.57	41.57	41.57	5,300
09 abr 2024	42.59	42.59	42.00	42.00	42.00	5,500
08 abr 2024	42.48	42.61	42.26	42.58	42.58	13,100
05 abr 2024	42.39	42.43	41.95	42.32	42.32	6,000
04 abr 2024	42.40	42.54	42.22	42.40	42.40	18,600
03 abr 2024	41.82	42.30	41.82	42.18	42.18	9,800
02 abr 2024	41.78	41.85	41.66	41.71	41.71	5,900
01 abr 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 Dividendo
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 ene 2024	37.69	37.75	37.18	37.37	36.69	11,400
30 ene 2024	37.36	37.68	36.46	37.64	36.95	34,300
29 ene 2024	37.42	37.60	37.31	37.60	36.91	15,600
26 ene 2024	37.00	37.50	36.94	37.50	36.82	15,300
25 ene 2024	36.63	36.88	36.28	36.82	36.15	19,900
24 ene 2024	35.72	36.43	35.66	36.36	35.70	41,100
23 ene 2024	35.62	35.73	35.57	35.64	34.99	13,700
22 ene 2024	35.18	35.75	35.18	35.48	34.83	30,300
19 ene 2024	35.13	35.54	35.06	35.12	34.48	64,100
18 ene 2024	35.23	35.69	35.04	35.10	34.46	28,400
17 ene 2024	35.47	36.33	35.14	35.20	34.56	15,700
16 ene 2024	35.80	36.22	35.77	35.77	35.12	25,100
12 ene 2024	35.85	36.19	35.83	36.05	35.39	14,800
11 ene 2024	36.00	36.00	35.68	35.78	35.13	20,400
10 ene 2024	35.80	36.15	35.79	36.00	35.34	11,800
09 ene 2024	35.91	36.15	35.65	35.90	35.24	22,700
08 ene 2024	35.76	36.27	35.76	36.17	35.51	9,300
05 ene 2024	36.13	36.41	36.01	36.02	35.36	5,100
04 ene 2024	36.67	36.67	36.17	36.24	35.58	5,500
03 ene 2024	36.13	36.75	36.13	36.49	35.82	15,100
02 ene 2024	36.44	36.68	35.91	36.04	35.38	45,200
29 dic 2023	36.25	36.45	36.02	36.23	35.57	18,700
28 dic 2023	36.20	36.39	36.14	36.35	35.69	29,700
27 dic 2023	36.20	36.45	35.90	36.02	35.36	70,200
26 dic 2023	35.55	37.22	35.55	36.18	35.52	60,600
22 dic 2023	34.29	34.84	33.67	33.73	33.11	14,600
21 dic 2023	34.05	34.95	33.68	33.99	33.37	10,000
20 dic 2023	34.16	34.40	33.78	34.19	33.57	29,800
19 dic 2023	33.59	34.21	33.34	34.01	33.39	19,800
18 dic 2023	33.75	33.85	33.45	33.55	32.94	7,700
15 dic 2023	34.44	34.44	33.55	33.55	32.94	6,400
14 dic 2023	33.95	34.58	33.72	34.35	33.72	12,400
13 dic 2023	32.65	33.50	32.55	33.48	32.87	11,800
12 dic 2023	34.14	34.16	32.29	32.68	32.08	28,100
11 dic 2023	34.69	34.85	34.02	34.22	33.60	9,600
08 dic 2023	34.67	34.78	34.49	34.55	33.92	8,400
07 dic 2023	34.74	35.48	34.66	34.67	34.04	63,800
06 dic 2023	34.83	35.18	34.69	34.81	34.17	56,300
05 dic 2023	35.02	35.02	34.88	34.98	34.34	74,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

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

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)