Dark

CTR
ClearBridge MLP and Midstream Total Return Fund Inc.
stock NYSE

Inactive

May 23, 2025

28.53USD-29.118%(-11.72)10,386

Pre-market

0.00USD-100.000%(-40.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.5700	28.5300	24.5200	28.5300	-29.118%	10,386	0.000%
2024-09-06	40.2300	40.3000	40.2007	40.2500	-0.050%	3,940	-29.118%
2024-09-05	40.2400	40.7100	40.2400	40.2700	-0.149%	3,736	-29.153%
2024-09-04	40.4500	40.7050	40.3300	40.3300	-0.757%	2,693	-29.259%
2024-09-03	40.5400	40.6375	40.1800	40.6375	-0.398%	3,339	-29.794%
2024-08-30	40.6900	41.0500	40.6500	40.8000	+0.443%	10,013	-30.074%
2024-08-29	39.8300	40.9200	39.8300	40.6200	+2.163%	8,933	-29.764%
2024-08-28	39.9900	40.0800	39.6800	39.7600	-1.119%	3,996	-28.244%
2024-08-27	40.3600	40.6800	39.9400	40.2100	-0.936%	17,970	-29.048%
2024-08-26	40.4300	40.7658	40.3400	40.5900	+1.121%	8,629	-29.712%
2024-08-23	39.8800	40.4100	39.8800	40.1400	+0.325%	3,169	-28.924%
2024-08-22	39.8800	40.1700	39.8800	40.0100	0.000%	8,821	-28.693%
2024-08-21	40.1400	40.1500	40.0100	40.0100	-0.497%	9,522	-28.693%
2024-08-20	40.5300	40.5300	39.9300	40.2100	-0.642%	11,599	-29.048%
2024-08-19	40.1100	41.2800	40.0475	40.4700	+0.948%	11,279	-29.503%
2024-08-16	39.3400	40.1140	39.3400	40.0900	+1.263%	6,170	-28.835%
2024-08-15	39.2400	39.7600	39.0300	39.5900	+0.866%	7,501	-27.936%
2024-08-14	39.0500	39.2500	38.5900	39.2500	-0.859%	7,017	-27.312%
2024-08-13	40.4000	40.4000	39.3500	39.5900	+0.152%	10,237	-27.936%
2024-08-12	39.2950	39.6900	39.2950	39.5300	+0.355%	8,519	-27.827%
2024-08-09	39.5500	39.5500	39.2200	39.3900	-0.430%	5,817	-27.570%
2024-08-08	39.9500	39.9500	39.1250	39.5600	+1.306%	2,269	-27.882%
2024-08-07	38.8700	39.6800	38.8700	39.0500	+0.957%	10,711	-26.940%
2024-08-06	37.4800	38.7800	37.2401	38.6800	+3.141%	5,005	-26.241%
2024-08-05	38.3000	38.3200	37.4500	37.5019	-3.250%	12,907	-23.924%
2024-08-02	39.8700	39.8700	38.5000	38.7617	-2.566%	12,155	-26.396%
2024-08-01	40.3000	40.3000	39.7600	39.7824	-1.186%	6,355	-28.285%
2024-07-31	40.2800	40.7700	40.0300	40.2600	+0.877%	26,839	-29.136%
2024-07-30	39.8900	39.9900	39.6176	39.9100	-0.200%	4,586	-28.514%
2024-07-29	39.9900	39.9900	39.5800	39.9900	+0.200%	3,997	-28.657%
2024-07-26	39.7300	39.9100	39.5500	39.9100	+0.403%	4,548	-28.514%
2024-07-25	39.8700	40.1000	39.7400	39.7500	-0.526%	3,302	-28.226%
2024-07-24	40.6650	40.6900	39.9000	39.9600	-1.890%	2,418	-28.604%
2024-07-23	40.9500	41.3540	40.5801	40.7300	-0.707%	3,839	-29.953%
2024-07-22	40.5800	41.0400	40.5800	41.0200	+0.663%	3,094	-30.449%
2024-07-19	41.1900	41.4200	40.7500	40.7500	-1.260%	2,541	-29.988%
2024-07-17	41.0300	41.2699	40.8600	41.2699	-0.007%	3,175	-30.870%
2024-07-16	41.3100	41.3800	41.2010	41.2727	+0.274%	5,098	-30.874%
2024-07-15	41.1000	41.4400	41.0100	41.1600	+0.734%	8,660	-30.685%
2024-07-12	40.5100	40.9200	40.5100	40.8600	+0.640%	8,227	-30.176%
2024-07-11	40.5900	40.7400	40.1400	40.6000	+0.719%	4,679	-29.729%
2024-07-10	40.1000	40.5400	40.1000	40.3100	+0.524%	7,042	-29.224%
2024-07-09	39.9000	40.1900	39.8300	40.1000	+0.627%	24,037	-28.853%
2024-07-08	40.2300	40.8900	39.8500	39.8500	-1.166%	18,543	-28.407%
2024-07-05	40.9900	41.0300	40.3100	40.3200	-1.466%	18,881	-29.241%
2024-07-03	40.3400	41.0600	40.3400	40.9200	+1.892%	5,719	-30.279%
2024-07-02	40.3600	40.8100	40.1400	40.1600	-1.035%	23,571	-28.959%
2024-07-01	40.9200	40.9200	40.4100	40.5800	-0.246%	18,341	-29.694%
2024-06-28	40.5800	40.8600	40.4200	40.6800	+0.843%	11,156	-29.867%
2024-06-27	39.5900	40.4300	39.5900	40.3400	+1.766%	17,563	-29.276%
2024-06-26	40.1200	40.3100	39.4800	39.6400	-1.942%	82,606	-28.027%
2024-06-25	40.6500	41.7700	40.2660	40.4250	-0.443%	34,506	-29.425%
2024-06-24	40.6400	40.9300	39.9658	40.6050	+0.037%	2,736	-29.738%
2024-06-21	40.1700	41.1350	40.1000	40.5900	-0.879%	10,665	-29.712%
2024-06-20	42.4600	42.4600	39.6070	40.9500	-3.851%	31,978	-30.330%
2024-06-18	42.4500	42.6000	42.2000	42.5900	+0.709%	8,098	-33.012%
2024-06-17	41.7500	42.6700	41.6300	42.2900	+0.810%	19,807	-32.537%
2024-06-14	42.3300	42.5000	41.5600	41.9500	-0.496%	20,106	-31.990%
2024-06-13	42.2200	42.6500	42.0560	42.1592	-0.708%	7,901	-32.328%
2024-06-12	43.1100	43.2800	42.4600	42.4600	-0.340%	17,516	-32.807%
2024-06-11	42.9300	42.9300	42.4440	42.6050	-0.630%	5,876	-33.036%
2024-06-10	42.7100	42.9800	42.3900	42.8750	+0.516%	6,251	-33.458%
2024-06-07	42.3900	42.7100	42.3157	42.6550	-0.082%	5,469	-33.115%
2024-06-06	42.1800	42.7000	42.0000	42.6900	+0.708%	11,466	-33.169%
2024-06-05	42.3000	42.6500	41.7333	42.3900	+0.047%	25,815	-32.696%
2024-06-04	41.8700	42.3700	41.5000	42.3700	+0.570%	12,762	-32.665%
2024-06-03	42.8400	42.8400	41.6400	42.1300	-1.266%	14,268	-32.281%
2024-05-31	41.8200	42.6700	41.4200	42.6700	+2.819%	17,321	-33.138%
2024-05-30	41.5200	41.7400	41.2500	41.5000	-0.072%	12,049	-31.253%
2024-05-29	41.7100	42.1200	41.2215	41.5300	-0.432%	27,258	-31.303%
2024-05-28	41.5800	42.0400	41.5701	41.7100	+0.409%	20,012	-31.599%
2024-05-24	41.6400	41.8700	41.4900	41.5400	-0.168%	14,449	-31.319%
2024-05-23	42.6100	42.9100	41.5900	41.6100	-2.117%	18,748	-31.435%
2024-05-22	43.0000	43.0000	42.2300	42.5100	-3.034%	35,326	-32.886%
2024-05-21	44.2200	44.2200	43.7500	43.8400	-0.432%	17,331	-34.922%
2024-05-20	44.0300	44.1800	43.8600	44.0300	+0.433%	35,234	-35.203%
2024-05-17	43.4800	43.8999	43.2879	43.8400	+1.037%	93,678	-34.922%
2024-05-16	43.1400	43.5100	43.0050	43.3900	+0.568%	57,146	-34.248%
2024-05-15	43.0300	43.3700	42.8956	43.1450	+0.735%	15,235	-33.874%
2024-05-14	42.9200	42.9500	42.5501	42.8300	+0.257%	20,365	-33.388%
2024-05-13	42.6000	42.8200	42.4700	42.7200	+0.755%	73,969	-33.216%
2024-05-10	42.8400	42.9800	42.3500	42.4000	-0.469%	57,294	-32.712%
2024-05-09	42.6200	42.7000	42.3650	42.6000	+0.519%	18,649	-33.028%
2024-05-08	41.7600	42.5800	41.7400	42.3800	+1.025%	43,590	-32.681%
2024-05-07	42.0400	42.1400	41.9400	41.9500	+0.817%	16,097	-31.990%
2024-05-06	41.7800	42.3600	41.4516	41.6100	+0.024%	16,739	-31.435%
2024-05-03	41.6600	41.7800	41.2250	41.6000	+0.653%	23,805	-31.418%
2024-05-02	40.7100	41.3300	40.7100	41.3300	+1.873%	23,010	-30.970%
2024-05-01	40.9800	41.4600	40.4500	40.5700	-1.217%	7,608	-29.677%
2024-04-30	41.6300	41.7100	41.0100	41.0700	-1.274%	10,095	-30.533%
2024-04-29	41.7700	42.0700	41.5000	41.6000	-0.192%	21,783	-31.418%
2024-04-26	41.7400	41.7850	41.5200	41.6800	+0.180%	11,094	-31.550%
2024-04-25	41.4600	41.7297	41.3400	41.6050	+0.132%	10,436	-31.427%
2024-04-24	41.3900	41.6100	41.3100	41.5500	+0.338%	13,384	-31.336%
2024-04-23	41.3300	41.5900	41.1950	41.4100	+0.315%	24,907	-31.104%
2024-04-22	41.1400	41.3600	40.8600	41.2800	+1.127%	22,626	-30.887%
2024-04-19	40.4400	41.0900	40.4400	40.8200	+1.846%	19,564	-30.108%
2024-04-18	39.8200	40.2800	39.6801	40.0800	+0.451%	11,265	-28.817%
2024-04-17	39.5000	39.9540	39.5000	39.9000	+0.872%	7,509	-28.496%
2024-04-16	39.7400	39.8300	39.3815	39.5550	-0.815%	12,124	-27.873%
2024-04-15	40.4900	40.5700	39.8300	39.8800	-1.397%	17,899	-28.460%
2024-04-12	41.3100	41.9400	40.4450	40.4450	-1.975%	13,456	-29.460%
2024-04-11	41.6700	41.6700	41.1300	41.2600	-0.746%	3,077	-30.853%
2024-04-10	41.7500	42.0300	41.5700	41.5700	-1.024%	5,341	-31.369%
2024-04-09	42.5900	42.5900	42.0000	42.0000	-1.362%	5,542	-32.071%
2024-04-08	42.4800	42.6100	42.2600	42.5800	+0.626%	13,100	-32.997%
2024-04-05	42.3900	42.4300	41.9500	42.3150	-0.200%	5,983	-32.577%
2024-04-04	42.4000	42.5400	42.2200	42.4000	+0.522%	18,571	-32.712%
2024-04-03	41.8200	42.2950	41.8200	42.1800	+1.127%	9,835	-32.361%
2024-04-02	41.7800	41.8500	41.6600	41.7100	+0.024%	5,946	-31.599%
2024-04-01	41.6900	41.8800	41.6840	41.7000	+0.530%	5,491	-31.583%
2024-03-28	41.1600	41.7500	41.1600	41.4800	+1.146%	9,517	-31.220%
2024-03-27	40.9400	41.0100	40.7300	41.0100	+0.638%	8,663	-30.432%
2024-03-26	40.8800	40.8919	40.7500	40.7500	-0.367%	7,415	-29.988%
2024-03-25	40.8000	41.1100	40.8000	40.9000	+0.245%	4,347	-30.244%
2024-03-22	40.8900	41.1500	40.8000	40.8000	-0.593%	8,148	-30.074%
2024-03-21	40.9500	41.0900	40.8100	41.0433	+0.695%	4,855	-30.488%
2024-03-20	40.4200	41.1100	40.4200	40.7600	+0.642%	3,145	-30.005%
2024-03-19	40.2100	40.5000	39.9558	40.5000	+1.580%	5,023	-29.556%
2024-03-18	39.8600	39.8800	39.5400	39.8700	+0.428%	6,318	-28.442%
2024-03-15	39.2100	39.8100	39.2100	39.7000	+0.966%	5,192	-28.136%
2024-03-14	40.0000	40.0200	39.3200	39.3200	-1.725%	6,619	-27.442%
2024-03-13	40.3400	40.3400	39.8050	40.0100	+0.025%	21,979	-28.693%
2024-03-12	39.6000	40.1150	39.6000	40.0000	+0.756%	6,470	-28.675%
2024-03-11	39.3400	39.7399	39.3400	39.7000	+0.354%	9,560	-28.136%
2024-03-08	39.8200	40.1400	39.5400	39.5600	-0.827%	12,094	-27.882%
2024-03-07	39.6900	39.9800	39.5100	39.8900	+0.555%	8,318	-28.478%
2024-03-06	39.5200	40.0200	39.5200	39.6700	+1.044%	9,479	-28.082%
2024-03-05	38.9000	39.5000	38.9000	39.2600	+0.925%	8,197	-27.331%
2024-03-04	38.8600	39.0202	38.4900	38.9000	+0.093%	10,199	-26.658%
2024-03-01	38.2800	38.9150	38.2800	38.8640	+1.208%	22,639	-26.590%
2024-02-29	38.2900	38.6699	38.2900	38.4000	+0.340%	14,762	-25.703%
2024-02-28	38.3600	38.7900	38.2500	38.2700	-0.623%	17,532	-25.451%
2024-02-27	38.6700	38.7750	38.4919	38.5100	-0.414%	5,895	-25.915%
2024-02-26	38.4800	38.7500	38.4800	38.6700	-0.026%	20,499	-26.222%
2024-02-23	38.6700	38.7900	38.6700	38.6800	+0.026%	6,770	-26.241%
2024-02-22	38.3400	38.8100	38.2500	38.6700	+1.151%	10,016	-26.222%
2024-02-21	37.8900	38.4000	37.8900	38.2300	-0.274%	10,815	-25.373%
2024-02-20	38.2000	38.4950	38.2000	38.3350	+0.380%	9,515	-25.577%
2024-02-16	37.8500	38.2400	37.5900	38.1900	+0.872%	20,046	-25.295%
2024-02-15	36.8400	37.9400	36.8400	37.8600	+2.852%	13,098	-24.643%
2024-02-14	37.0100	37.1100	36.6800	36.8100	-0.675%	18,411	-22.494%
2024-02-13	37.2900	37.2900	36.9900	37.0600	-0.830%	14,932	-23.017%
2024-02-12	36.9900	37.5300	36.9900	37.3700	+1.439%	23,411	-23.655%
2024-02-09	36.9400	36.9400	36.7800	36.8400	-0.054%	8,430	-22.557%
2024-02-08	36.5300	36.8750	36.4200	36.8600	+0.959%	8,673	-22.599%
2024-02-07	36.6800	36.8100	36.5100	36.5100	-0.109%	19,300	-21.857%
2024-02-06	36.6700	36.8283	36.5000	36.5500	-0.733%	6,532	-21.943%
2024-02-05	36.8200	36.9500	36.4800	36.8200	-0.621%	5,181	-22.515%
2024-02-02	37.2700	37.2700	36.8001	37.0500	-0.723%	21,429	-22.996%
2024-02-01	37.2200	37.6750	37.1150	37.3200	-0.134%	25,495	-23.553%
2024-01-31	37.6900	37.7500	37.1800	37.3700	-0.717%	11,374	-23.655%
2024-01-30	37.3600	37.6800	36.4600	37.6400	+0.106%	34,295	-24.203%
2024-01-29	37.4200	37.6000	37.3075	37.6000	+0.267%	15,640	-24.122%
2024-01-26	37.0000	37.5000	36.9350	37.5000	+1.847%	15,256	-23.920%
2024-01-25	36.6300	36.8799	36.2800	36.8200	+1.265%	19,887	-22.515%
2024-01-24	35.7200	36.4300	35.6600	36.3600	+2.020%	41,147	-21.535%
2024-01-23	35.6200	35.7300	35.5650	35.6400	+0.451%	13,670	-19.949%
2024-01-22	35.1800	35.7500	35.1800	35.4800	+1.025%	30,334	-19.589%
2024-01-19	35.1300	35.5400	35.0600	35.1200	+0.057%	64,078	-18.764%
2024-01-18	35.2300	35.6900	35.0400	35.1000	-0.284%	28,439	-18.718%
2024-01-17	35.4700	36.3300	35.1400	35.2000	-1.594%	15,695	-18.949%
2024-01-16	35.8000	36.2200	35.7700	35.7700	-0.777%	25,121	-20.240%
2024-01-12	35.8500	36.1900	35.8300	36.0500	+0.755%	14,762	-20.860%
2024-01-11	36.0000	36.0000	35.6800	35.7800	-0.611%	20,353	-20.263%
2024-01-10	35.8000	36.1450	35.7900	36.0000	+0.279%	11,823	-20.750%
2024-01-09	35.9100	36.1500	35.6500	35.9000	-0.741%	22,651	-20.529%
2024-01-08	35.7600	36.2700	35.7600	36.1680	+0.411%	9,340	-21.118%
2024-01-05	36.1300	36.4100	36.0100	36.0200	-0.607%	5,149	-20.794%
2024-01-04	36.6700	36.6700	36.1700	36.2400	-0.685%	5,549	-21.275%
2024-01-03	36.1300	36.7500	36.1300	36.4900	+1.249%	15,072	-21.814%
2024-01-02	36.4400	36.6800	35.9100	36.0400	-0.524%	45,175	-20.838%
2023-12-29	36.2500	36.4500	36.0200	36.2300	-0.330%	18,688	-21.253%
2023-12-28	36.2000	36.3900	36.1400	36.3500	+0.916%	29,711	-21.513%
2023-12-27	36.2000	36.4500	35.9000	36.0200	-0.442%	70,183	-20.794%
2023-12-26	35.5500	37.2200	35.5500	36.1800	+7.264%	60,550	-21.144%
2023-12-22	34.2900	34.8400	33.6700	33.7300	-0.765%	14,605	-15.417%
2023-12-21	34.0500	34.9500	33.6800	33.9900	-0.585%	9,968	-16.064%
2023-12-20	34.1600	34.4000	33.7800	34.1900	+0.529%	29,819	-16.555%
2023-12-19	33.5900	34.2100	33.3400	34.0100	+1.371%	19,751	-16.113%
2023-12-18	33.7500	33.8476	33.4500	33.5500	0.000%	7,656	-14.963%
2023-12-15	34.4400	34.4400	33.5500	33.5500	-2.329%	6,380	-14.963%
2023-12-14	33.9500	34.5784	33.7150	34.3500	+2.599%	12,398	-16.943%
2023-12-13	32.6500	33.5000	32.5512	33.4800	+2.448%	11,811	-14.785%
2023-12-12	34.1400	34.1600	32.2900	32.6800	-4.500%	28,087	-12.699%
2023-12-11	34.6900	34.8500	34.0200	34.2200	-0.955%	9,569	-16.628%
2023-12-08	34.6700	34.7800	34.4850	34.5500	-0.346%	8,417	-17.424%
2023-12-07	34.7400	35.4750	34.6600	34.6700	-0.402%	63,827	-17.710%
2023-12-06	34.8300	35.1800	34.6900	34.8100	-0.486%	56,348	-18.041%
2023-12-05	35.0200	35.0200	34.8800	34.9800	+0.114%	74,616	-18.439%
2023-12-04	34.7400	34.9650	34.5700	34.9400	-0.456%	20,466	-18.346%
2023-12-01	34.2800	35.1800	34.2800	35.1000	+2.124%	20,713	-18.718%
2023-11-30	34.0000	34.4800	34.0000	34.3700	+1.837%	24,190	-16.992%
2023-11-29	33.3800	33.8750	33.1400	33.7500	+1.995%	23,165	-15.467%
2023-11-28	32.7800	33.2500	32.7800	33.0900	+0.853%	24,970	-13.781%
2023-11-27	32.9400	33.0700	32.6900	32.8100	-0.636%	17,550	-13.045%
2023-11-24	32.9300	33.3200	32.8500	33.0200	+0.640%	7,519	-13.598%
2023-11-22	32.3000	32.9050	32.3000	32.8100	+0.183%	15,889	-13.045%
2023-11-21	32.5800	32.9781	32.5800	32.7500	-1.652%	11,030	-12.885%
2023-11-20	33.7600	33.7800	33.1500	33.3000	-0.538%	16,300	-14.324%
2023-11-17	32.7600	33.7200	32.7600	33.4800	+2.291%	18,184	-14.785%
2023-11-16	32.8100	33.1800	32.4042	32.7300	-0.486%	65,627	-12.832%
2023-11-15	32.5700	33.2900	32.4861	32.8900	+0.890%	27,480	-13.256%
2023-11-14	32.1900	32.7050	32.1900	32.6000	+2.613%	17,423	-12.485%
2023-11-13	31.2900	31.7900	31.2900	31.7700	+1.794%	6,818	-10.198%
2023-11-10	30.8500	31.8700	30.6900	31.2100	+1.233%	19,344	-8.587%
2023-11-09	31.2500	31.6350	30.8300	30.8300	-0.868%	16,239	-7.460%
2023-11-08	31.6200	31.6300	31.0600	31.1000	-1.893%	19,297	-8.264%
2023-11-07	32.3400	32.3400	31.6700	31.7000	-2.938%	17,593	-10.000%
2023-11-06	32.6900	32.7700	32.2850	32.6596	-0.032%	12,365	-12.644%
2023-11-03	32.8300	32.8700	32.3100	32.6700	+0.215%	24,016	-12.672%
2023-11-02	31.2300	32.6899	31.2300	32.6000	+4.621%	17,757	-12.485%
2023-11-01	30.7300	31.3100	30.5400	31.1600	+1.136%	14,460	-8.440%
2023-10-31	30.4500	31.1500	30.4500	30.8100	+0.785%	13,981	-7.400%
2023-10-30	30.4500	30.6550	30.0800	30.5700	+0.328%	12,862	-6.673%
2023-10-27	31.0100	31.0100	30.4001	30.4700	-1.551%	11,994	-6.367%
2023-10-26	30.8900	31.0999	30.5100	30.9500	-0.161%	7,731	-7.819%
2023-10-25	30.5900	31.1600	30.5550	31.0000	+0.944%	29,280	-7.968%
2023-10-24	30.7200	31.7200	30.4700	30.7100	-0.033%	13,913	-7.099%
2023-10-23	31.1400	31.1400	30.6300	30.7200	-2.166%	9,840	-7.129%
2023-10-20	31.9000	31.9000	31.3100	31.4000	-1.752%	12,113	-9.140%
2023-10-19	31.9100	32.2500	31.8900	31.9600	-0.684%	11,639	-10.732%
2023-10-18	32.3100	32.5207	32.1300	32.1800	-0.587%	14,568	-11.342%
2023-10-17	32.3700	32.8200	32.3600	32.3700	-0.093%	11,303	-11.863%
2023-10-16	32.0700	32.6799	32.0700	32.4000	+0.015%	28,942	-11.944%
2023-10-13	32.3900	32.6150	32.2600	32.3950	+0.919%	39,579	-11.931%
2023-10-12	32.3600	32.3600	31.8400	32.1000	-0.156%	6,483	-11.121%
2023-10-11	31.7400	32.2750	31.7400	32.1500	+1.037%	9,958	-11.260%
2023-10-10	31.6400	32.1900	31.6400	31.8200	+0.824%	8,004	-10.339%
2023-10-09	30.9000	31.5900	30.9000	31.5600	+2.969%	9,893	-9.601%
2023-10-06	30.0900	30.9699	30.0900	30.6500	+1.389%	21,760	-6.917%
2023-10-05	29.8400	30.3100	29.8400	30.2300	+0.767%	10,208	-5.624%
2023-10-04	30.2400	30.6300	29.3300	30.0000	-1.543%	20,484	-4.900%
2023-10-03	31.0500	31.0600	30.4400	30.4700	-2.496%	16,998	-6.367%
2023-10-02	31.9200	31.9200	31.2200	31.2500	-2.557%	22,368	-8.704%
2023-09-29	32.6200	32.6200	32.0500	32.0700	-1.262%	13,642	-11.038%
2023-09-28	32.4500	32.5697	32.3000	32.4800	-0.215%	11,043	-12.161%
2023-09-27	32.5700	32.8500	32.4100	32.5500	+0.339%	38,900	-12.350%
2023-09-26	32.8900	32.8900	32.2500	32.4400	-1.637%	18,476	-12.053%
2023-09-25	32.5300	33.3700	32.5300	32.9800	+1.383%	30,115	-13.493%
2023-09-22	32.4000	33.1600	32.4000	32.5300	+0.494%	23,005	-12.296%
2023-09-21	32.4900	32.7600	32.3600	32.3700	-0.766%	57,068	-11.863%
2023-09-20	32.3500	32.7900	32.3500	32.6200	+1.053%	8,424	-12.538%
2023-09-19	32.0900	32.4100	32.0900	32.2800	+0.592%	14,742	-11.617%
2023-09-18	31.9200	32.1200	31.9200	32.0900	+0.659%	8,770	-11.094%
2023-09-15	32.2300	32.2800	31.8800	31.8800	-1.147%	13,671	-10.508%
2023-09-14	31.8700	32.2650	31.8700	32.2500	+1.351%	15,105	-11.535%
2023-09-13	31.8300	31.9500	31.5600	31.8200	+0.537%	16,447	-10.339%
2023-09-12	31.6800	31.9100	31.6300	31.6500	+0.158%	23,632	-9.858%
2023-09-11	32.0300	32.0300	31.5160	31.6000	-0.785%	3,722	-9.715%
2023-09-08	31.6700	31.9500	31.6700	31.8500	+1.015%	21,465	-10.424%
2023-09-07	31.1900	31.6227	31.1900	31.5300	+0.414%	13,017	-9.515%
2023-09-06	32.7000	32.7000	31.3800	31.4000	-4.181%	26,306	-9.140%
2023-09-05	33.2000	33.2000	32.7700	32.7700	-0.847%	17,188	-12.939%
2023-09-01	32.9300	33.2800	32.8900	33.0500	+1.039%	26,229	-13.676%
2023-08-31	33.2000	33.2000	32.7100	32.7100	-0.305%	21,375	-12.779%
2023-08-30	32.8000	33.1500	32.7300	32.8100	0.000%	18,875	-13.045%
2023-08-29	32.7000	32.9050	32.6400	32.8100	+0.521%	25,375	-13.045%
2023-08-28	32.7100	33.0000	32.5800	32.6400	+0.061%	20,123	-12.592%
2023-08-25	32.4400	32.6500	32.4000	32.6200	+0.710%	16,102	-12.538%
2023-08-24	32.4200	32.6200	31.9686	32.3900	-0.705%	22,623	-11.917%
2023-08-23	32.5400	32.6200	32.0100	32.6200	-2.569%	13,951	-12.538%
2023-08-22	33.2300	33.8600	33.2300	33.4800	+0.150%	38,686	-14.785%
2023-08-21	33.2900	33.4650	32.9800	33.4300	+0.936%	25,512	-14.657%
2023-08-18	32.6300	33.2400	32.6300	33.1200	+0.883%	38,405	-13.859%
2023-08-17	32.9600	33.2292	32.4900	32.8300	-0.304%	10,530	-13.098%
2023-08-16	33.2900	33.5200	32.9300	32.9300	-1.081%	9,451	-13.362%
2023-08-15	33.7500	34.0500	33.2900	33.2900	-1.973%	10,262	-14.299%
2023-08-14	34.3700	34.3700	33.9400	33.9600	-1.222%	13,955	-15.989%
2023-08-11	33.6100	34.5000	33.6100	34.3800	+1.867%	15,063	-17.016%
2023-08-10	33.7800	34.0100	33.4300	33.7500	+0.536%	22,899	-15.467%
2023-08-09	33.6000	33.8500	33.5000	33.5700	+0.119%	18,413	-15.013%
2023-08-08	33.3400	33.5500	33.0850	33.5300	+0.570%	32,070	-14.912%
2023-08-07	33.1100	33.6000	32.9400	33.3400	+1.368%	17,588	-14.427%
2023-08-04	33.1800	33.4750	32.8900	32.8900	-0.273%	33,814	-13.256%
2023-08-03	32.9300	33.1000	32.8800	32.9800	0.000%	8,390	-13.493%
2023-08-02	33.9000	33.9000	32.9501	32.9800	-2.743%	12,891	-13.493%
2023-08-01	33.6200	33.9900	33.5000	33.9100	+0.415%	29,368	-15.866%
2023-07-31	33.4400	33.8100	33.3822	33.7700	+1.579%	10,853	-15.517%
2023-07-28	32.8000	33.3100	32.8000	33.2450	+1.202%	25,825	-14.183%
2023-07-27	33.3100	33.3500	32.8300	32.8500	-0.920%	22,629	-13.151%
2023-07-26	33.1300	33.3600	33.0900	33.1550	-0.465%	22,738	-13.950%
2023-07-25	33.2400	33.3950	33.2300	33.3100	+0.180%	21,804	-14.350%
2023-07-24	32.8600	33.3400	32.7600	33.2500	+1.682%	27,414	-14.195%
2023-07-21	32.8600	33.1300	32.5100	32.7000	-0.092%	18,565	-12.752%
2023-07-20	32.9300	32.9300	32.6200	32.7300	+0.062%	15,611	-12.832%
2023-07-19	32.5900	32.7800	32.5700	32.7097	+0.769%	22,193	-12.778%
2023-07-18	32.1900	32.6599	32.1200	32.4600	+1.311%	27,670	-12.107%
2023-07-17	31.7900	32.0400	31.7200	32.0400	+0.533%	49,850	-10.955%
2023-07-14	32.4800	32.8000	31.6500	31.8700	-2.029%	41,742	-10.480%
2023-07-13	32.2300	32.6900	32.1700	32.5300	+1.119%	33,366	-12.296%
2023-07-12	32.1900	32.2900	31.5100	32.1700	+0.941%	16,712	-11.315%
2023-07-11	31.5800	31.9600	31.5800	31.8700	+1.014%	12,315	-10.480%
2023-07-10	31.5200	31.6687	31.5200	31.5500	+0.606%	4,432	-9.572%
2023-07-07	31.0700	31.5400	31.0700	31.3600	+0.537%	22,966	-9.024%
2023-07-06	31.4700	31.5850	31.1000	31.1926	-1.476%	17,300	-8.536%
2023-07-05	31.9100	31.9200	31.6600	31.6600	-0.815%	20,251	-9.886%
2023-07-03	31.7300	32.0570	31.7300	31.9200	+0.599%	9,234	-10.620%
2023-06-30	31.4700	31.9900	31.4700	31.7300	+0.826%	23,731	-10.085%
2023-06-29	31.0900	31.5000	31.0700	31.4700	+1.222%	13,949	-9.342%
2023-06-28	30.6500	31.1200	30.6150	31.0900	+1.436%	13,139	-8.234%
2023-06-27	30.3500	30.7100	30.3500	30.6500	+0.988%	20,111	-6.917%
2023-06-26	29.6500	30.4400	29.6500	30.3500	+2.361%	24,795	-5.997%
2023-06-23	29.7600	30.0000	29.6500	29.6500	-1.462%	12,229	-3.777%
2023-06-22	30.3600	30.3700	30.0000	30.0900	-1.280%	20,015	-5.184%
2023-06-21	30.3000	30.7900	30.3000	30.4800	+0.263%	28,459	-6.398%
2023-06-20	30.9800	30.9800	30.3900	30.4000	-1.777%	31,566	-6.151%
2023-06-16	30.8500	31.0000	30.7900	30.9500	+0.946%	24,823	-7.819%
2023-06-15	30.1500	30.7400	29.3400	30.6600	+2.030%	24,127	-6.947%
2023-06-14	30.0100	30.3100	29.7300	30.0500	+0.167%	30,477	-5.058%
2023-06-13	30.0100	30.3900	29.5900	30.0000	+0.267%	36,248	-4.900%
2023-06-12	29.9200	30.2900	29.9100	29.9200	-1.058%	39,449	-4.646%
2023-06-09	30.5100	30.5100	30.1500	30.2400	-1.047%	81,150	-5.655%
2023-06-08	30.1500	30.7901	29.7650	30.5600	+1.360%	82,537	-6.643%
2023-06-07	29.4400	30.2500	29.4400	30.1500	+2.377%	17,432	-5.373%
2023-06-06	29.2100	29.4600	29.1700	29.4500	+0.649%	25,334	-3.124%
2023-06-05	29.3000	29.4950	29.1200	29.2600	+0.550%	33,285	-2.495%
2023-06-02	28.1400	29.2100	28.1400	29.1000	+3.929%	46,307	-1.959%
2023-06-01	27.5100	28.1500	27.4700	28.0000	+1.449%	62,239	+1.893%
2023-05-31	27.8800	28.3899	27.5200	27.6000	-2.162%	36,454	+3.370%
2023-05-30	28.1200	28.2250	27.7900	28.2100	-0.459%	28,315	+1.134%
2023-05-26	28.4900	28.4900	28.1000	28.3400	-0.141%	13,144	+0.670%
2023-05-25	28.2600	28.5400	28.0100	28.3800	-0.769%	13,619	+0.529%
2023-05-24	28.7300	28.8300	28.5100	28.6000	-0.970%	20,182	-0.245%
2023-05-23	28.9600	29.1100	28.6300	28.8800	+0.104%	14,683	-1.212%
2023-05-22	29.0700	29.2800	28.7100	28.8500	-2.253%	10,792	-1.109%
2023-05-19	29.5300	29.8100	29.4000	29.5150	+0.596%	12,951	-3.337%
2023-05-18	28.7300	29.3600	28.6200	29.3400	+1.946%	15,788	-2.761%
2023-05-17	28.9300	28.9300	28.4400	28.7800	+0.279%	28,065	-0.869%
2023-05-16	29.2700	29.2700	28.7000	28.7000	-1.578%	8,577	-0.592%
2023-05-15	28.3600	29.2600	28.3600	29.1600	+3.441%	19,569	-2.160%
2023-05-12	28.0000	28.5200	28.0000	28.1900	+0.751%	4,968	+1.206%
2023-05-11	28.1700	28.2900	27.9800	27.9800	-1.061%	21,951	+1.966%
2023-05-10	28.4600	28.7100	28.1700	28.2800	-0.458%	15,844	+0.884%
2023-05-09	28.1300	28.5100	28.0000	28.4100	+0.995%	24,979	+0.422%
2023-05-08	28.6800	28.6800	27.9800	28.1300	-0.601%	18,972	+1.422%
2023-05-05	27.9300	28.6261	27.9300	28.3000	+2.760%	15,779	+0.813%
2023-05-04	27.9500	27.9900	27.4700	27.5400	-1.958%	20,999	+3.595%
2023-05-03	28.2300	28.4900	28.0700	28.0900	-0.917%	16,105	+1.566%
2023-05-02	29.5300	29.5300	28.1100	28.3500	-3.506%	47,486	+0.635%
2023-05-01	29.7700	30.2000	29.3800	29.3800	-1.903%	33,977	-2.893%
2023-04-28	29.5400	30.0600	29.3500	29.9500	+1.663%	32,739	-4.741%
2023-04-27	29.2200	29.5574	28.9800	29.4600	+1.376%	23,676	-3.157%
2023-04-26	29.6700	29.8200	28.8000	29.0600	-2.549%	31,950	-1.824%
2023-04-25	30.2200	30.2200	29.6850	29.8200	-2.326%	20,745	-4.326%
2023-04-24	30.1900	30.5600	30.0400	30.5300	+0.527%	9,513	-6.551%
2023-04-21	30.2300	30.4300	29.9925	30.3700	+1.065%	6,595	-6.059%
2023-04-20	30.0700	30.2000	29.9400	30.0500	-0.988%	4,768	-5.058%
2023-04-19	30.4700	30.5300	30.2800	30.3500	-1.108%	11,083	-5.997%
2023-04-18	30.6300	30.8000	30.6300	30.6900	-0.228%	8,037	-7.038%
2023-04-17	30.7500	30.9800	30.6100	30.7600	-0.356%	5,327	-7.250%
2023-04-14	30.7400	31.1100	30.5600	30.8700	+0.032%	12,467	-7.580%
2023-04-13	30.5900	31.0242	30.4800	30.8600	+0.784%	29,940	-7.550%
2023-04-12	30.7800	31.0800	30.0300	30.6200	+0.033%	45,673	-6.826%
2023-04-11	29.6700	30.6100	29.6700	30.6100	+3.099%	19,325	-6.795%
2023-04-10	29.5500	30.1700	29.5500	29.6900	+0.712%	17,008	-3.907%
2023-04-06	29.7500	29.7800	29.2800	29.4800	-0.405%	34,072	-3.223%
2023-04-05	29.1500	29.6200	29.1100	29.6000	+0.989%	21,168	-3.615%
2023-04-04	30.1200	30.1200	29.0700	29.3100	-2.202%	17,119	-2.661%
2023-04-03	29.2000	30.0800	29.2000	29.9700	+3.702%	15,319	-4.805%
2023-03-31	28.8600	29.0000	28.5030	28.9000	+0.452%	13,383	-1.280%
2023-03-30	28.7800	28.8700	28.6000	28.7700	+0.665%	10,654	-0.834%
2023-03-29	28.1600	28.7400	28.1600	28.5800	+1.781%	13,123	-0.175%
2023-03-28	27.7400	28.1700	27.7400	28.0800	+1.739%	13,854	+1.603%
2023-03-27	27.0000	27.6500	27.0000	27.6000	+3.410%	26,828	+3.370%
2023-03-24	26.2800	26.8800	26.0000	26.6900	+0.984%	10,820	+6.894%
2023-03-23	27.6900	28.0700	26.3900	26.4300	-3.786%	19,193	+7.946%
2023-03-22	27.9200	28.0600	27.4700	27.4700	-1.045%	17,086	+3.859%
2023-03-21	27.6300	28.4600	27.6300	27.7600	+2.247%	10,493	+2.774%
2023-03-20	27.2100	27.7400	27.0900	27.1500	+0.221%	21,714	+5.083%

.dark-mode .QffNRq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QffNRq{ color: #333333; background-color: white; border: 2px solid #333333; }CTRClearBridge MLP and Midstream Total Return Fund Inc.stock NYSE

CTR
ClearBridge MLP and Midstream Total Return Fund Inc.
stock NYSE