U.S. markets close in 1 hour 10 minutes

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.50-0.25 (-0.97%)
A partir del 02:44PM EST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de ene. de 202225.8225.8225.4025.5025.5012,833
27 de ene. de 202225.8126.3925.5825.7525.7514,800
26 de ene. de 202225.8726.6225.4025.6625.6615,100
25 de ene. de 202224.7625.8124.2325.5825.5819,100
24 de ene. de 202224.5625.0623.5224.7624.7647,400
21 de ene. de 202225.7725.7725.0025.1025.1098,400
20 de ene. de 202226.3526.7826.0026.0426.0423,000
19 de ene. de 202226.7926.7926.2326.4626.4623,000
18 de ene. de 202226.8727.4226.5326.6426.6418,300
14 de ene. de 202226.6026.8125.8626.7226.7213,900
13 de ene. de 202226.9126.9126.4826.5226.528,200
12 de ene. de 202226.5626.9526.5226.7726.778,800
11 de ene. de 202225.9526.4525.8526.3226.3238,500
10 de ene. de 202225.8025.8125.2925.6925.6915,700
07 de ene. de 202225.8025.9025.5925.7925.796,400
06 de ene. de 202225.2225.6324.9525.5525.5518,800
05 de ene. de 202225.3625.6224.8224.8924.8926,500
04 de ene. de 202224.7725.3324.7725.1825.1831,300
03 de ene. de 202223.9024.6423.9024.5524.5511,200
31 de dic. de 202123.2623.7823.2623.7023.7029,100
30 de dic. de 202123.5423.7623.3423.3723.3719,500
29 de dic. de 202123.7123.7123.3523.4223.4216,600
28 de dic. de 202123.6423.8023.5423.6423.6449,300
27 de dic. de 202123.0623.5623.0523.5223.5235,400
23 de dic. de 202122.6123.1322.6122.9622.9634,400
22 de dic. de 202122.5922.7422.2522.6822.6832,200
21 de dic. de 202122.0922.8622.0922.6122.6131,600
20 de dic. de 202122.1722.2521.6421.9321.9321,500
17 de dic. de 202122.7822.7822.3222.5722.5793,200
16 de dic. de 202122.8923.3522.7522.7622.7632,700
15 de dic. de 202122.6722.9022.0422.7522.7526,200
14 de dic. de 202122.6422.9822.4322.5122.5121,200
13 de dic. de 202123.3623.4522.6322.6722.6722,100
10 de dic. de 202123.7623.7623.1823.5723.5715,400
09 de dic. de 202124.0424.0423.5023.6823.688,200
08 de dic. de 202124.2124.2623.8824.0224.0227,300
07 de dic. de 202123.8624.1523.7423.9223.9242,600
06 de dic. de 202123.4023.5523.2023.2723.2729,700
03 de dic. de 202123.8723.9823.1823.2223.2224,300
02 de dic. de 202123.0923.7523.0123.5923.5934,000
01 de dic. de 202123.9924.5023.0423.2223.2231,400
30 de nov. de 202124.6424.6423.2023.6323.6355,200
29 de nov. de 202125.3125.3124.3624.6624.6629,000
26 de nov. de 202124.8024.9624.1324.6824.6828,500
24 de nov. de 202125.1325.5925.1325.5825.5816,800
23 de nov. de 202124.8925.3424.8925.1725.1725,500
22 de nov. de 202124.7725.1324.6724.7024.7020,400
19 de nov. de 202125.7025.7924.7124.8324.8317,200
19 de nov. de 20210.42 Dividendo
18 de nov. de 202126.4026.5825.9726.0025.5840,000
17 de nov. de 202126.7026.7026.2926.3725.9416,900
16 de nov. de 202127.9227.9226.6826.8026.3716,800
15 de nov. de 202126.9627.4326.5826.7726.3430,500
12 de nov. de 202126.9527.0026.6426.7226.298,000
11 de nov. de 202126.5627.0826.5326.8126.3820,900
10 de nov. de 202126.9827.2126.3026.5026.0732,900
09 de nov. de 202127.0427.2426.6926.9926.5521,700
08 de nov. de 202126.6827.2026.4526.8526.4227,200
05 de nov. de 202126.4126.8526.2126.5726.1420,600
04 de nov. de 202127.1627.3226.2026.2025.7812,600
03 de nov. de 202126.4127.4126.4126.9726.5321,500
02 de nov. de 202126.9026.9026.5226.6526.229,200
01 de nov. de 202126.4827.4826.4826.8726.4416,500
29 de oct. de 202126.9026.9026.3526.4225.997,700
28 de oct. de 202126.8027.0626.8026.9026.4712,200
27 de oct. de 202127.0027.2026.7626.8026.3711,200
26 de oct. de 202127.4327.7927.1727.1726.7310,200
25 de oct. de 202127.5827.8027.2227.4727.0322,500
22 de oct. de 202127.5127.6527.0027.3126.8726,900
21 de oct. de 202128.1628.5127.1727.4727.0329,600
20 de oct. de 202127.8028.2627.5528.2027.7484,000
19 de oct. de 202127.7227.8527.6027.7927.3414,800
18 de oct. de 202127.5327.7627.5327.6227.1744,700
15 de oct. de 202127.1827.5627.1327.3626.9237,600
14 de oct. de 202126.5026.9726.4926.9626.5244,300
13 de oct. de 202126.0426.3425.7226.3425.9139,100
12 de oct. de 202126.0326.2225.9525.9525.5347,700
11 de oct. de 202125.6126.0825.6125.8825.4629,200
08 de oct. de 202125.0525.3624.8925.3424.9321,500
07 de oct. de 202124.3625.1424.3624.8624.4616,700
06 de oct. de 202124.5324.5324.1224.2823.8911,400
05 de oct. de 202125.0325.2524.2324.8624.4616,300
04 de oct. de 202124.4625.0624.4624.7924.3915,000
01 de oct. de 202124.0924.4524.0224.2423.8545,400
30 de sep. de 202124.3624.4923.8524.0023.6121,400
29 de sep. de 202124.1524.4424.1524.2723.8813,100
28 de sep. de 202124.7024.9624.1424.1423.7515,500
27 de sep. de 202123.9524.7523.9524.5824.1818,000
24 de sep. de 202123.8623.9623.6623.7823.4012,000
23 de sep. de 202123.2623.9323.2623.9123.5219,700
22 de sep. de 202122.6823.4322.6823.0222.6511,500
21 de sep. de 202122.4922.7022.2322.4722.1118,600
20 de sep. de 202122.9922.9922.2122.4422.0821,500
17 de sep. de 202123.6623.7023.2823.3622.988,100
16 de sep. de 202123.7323.9323.5823.8223.4413,000
15 de sep. de 202123.6024.0023.6023.8523.4620,200
14 de sep. de 202124.0224.1923.4423.4423.069,900
13 de sep. de 202123.6224.0223.6223.8223.4411,800
10 de sep. de 202123.8823.9023.4423.4423.0610,000
09 de sep. de 202123.7223.8223.4423.5923.2115,600
*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...