ClearBridge MLP and Midstream Total Return Fund Inc. Common Stockのデータ

ClearBridge MLP and Midstream Total Return Fund Inc. Common Stockの基本情報

名前 ClearBridge MLP and Midstream Total Return Fund Inc. Common Stock
ティッカー CTR
国 United States
上場年 2012.0
セクター nan

ClearBridge MLP and Midstream Total Return Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.25 18.36 18.46 18.8 106400.0 18.8
2021-02-12 18.18 17.69 17.72 18.18 29000.0 18.18
2021-02-11 17.91 17.43 17.84 17.73 38400.0 17.73
2021-02-10 17.75 17.39 17.56 17.7 29000.0 17.7
2021-02-09 17.57 17.35 17.53 17.51 25700.0 17.51
2021-02-08 17.64 17.37 17.37 17.64 22100.0 17.64
2021-02-05 17.22 16.99 17.02 17.11 31200.0 17.11
2021-02-04 17.22 16.7 16.84 16.77 69700.0 16.77
2021-02-03 16.72 16.33 16.33 16.62 43800.0 16.62
2021-02-02 16.57 16.18 16.23 16.18 29500.0 16.18
2021-02-01 16.12 15.8 16.08 15.91 21400.0 15.91
2021-01-29 16.31 15.75 16.13 15.86 53500.0 15.86
2021-01-28 16.23 15.86 15.94 16.22 46200.0 16.22
2021-01-27 16.38 15.72 16.18 15.75 38200.0 15.75
2021-01-26 16.86 16.27 16.49 16.34 28000.0 16.34
2021-01-25 16.47 15.92 16.23 16.33 27500.0 16.33
2021-01-22 16.42 16.08 16.33 16.39 22100.0 16.39
2021-01-21 17.36 16.56 17.36 16.63 44400.0 16.63
2021-01-20 17.67 17.18 17.62 17.39 60200.0 17.39
2021-01-19 17.63 17.36 17.63 17.48 51500.0 17.48
2021-01-15 17.72 17.13 17.64 17.5 54500.0 17.5
2021-01-14 17.99 17.5 17.5 17.77 39700.0 17.77
2021-01-13 17.58 17.29 17.42 17.41 36900.0 17.41
2021-01-12 17.39 16.55 16.55 17.3 45900.0 17.3
2021-01-11 16.34 15.84 15.93 16.32 24300.0 16.32
2021-01-08 16.5 15.84 16.49 16.06 29400.0 16.06
2021-01-07 16.36 16.06 16.07 16.25 38400.0 16.25
2021-01-06 15.95 15.3 15.5 15.9 35200.0 15.9
2021-01-05 15.67 14.56 14.56 15.17 57500.0 15.17
2021-01-04 14.98 14.34 14.84 14.51 55200.0 14.51
2020-12-31 14.72 14.18 14.57 14.6 277000.0 14.6
2020-12-30 15.01 14.52 14.54 14.53 93300.0 14.53
2020-12-29 14.81 14.44 14.75 14.66 71300.0 14.66
2020-12-28 15.3 14.46 15.2 14.76 88800.0 14.76
2020-12-24 15.78 14.82 15.34 15.14 32000.0 15.14
2020-12-23 15.49 15.13 15.21 15.2 49800.0 15.2
2020-12-22 15.48 15.03 15.23 15.12 73300.0 15.12
2020-12-21 15.5 15.16 15.49 15.27 128300.0 15.27
2020-12-18 16.13 15.86 16.0 15.86 30200.0 15.86
2020-12-17 16.29 16.01 16.18 16.03 43800.0 16.03
2020-12-16 16.55 16.05 16.55 16.09 38100.0 16.09
2020-12-15 16.64 16.18 16.25 16.52 34800.0 16.52
2020-12-14 17.4 16.17 17.04 16.2 60500.0 16.2
2020-12-11 16.87 16.58 16.78 16.84 31300.0 16.84
2020-12-10 16.89 16.15 16.15 16.78 44800.0 16.78
2020-12-09 16.87 15.92 16.45 16.19 36800.0 16.19
2020-12-08 16.52 15.88 15.88 16.23 54600.0 16.23
2020-12-07 16.3 15.81 16.3 16.05 68400.0 16.05
2020-12-04 16.51 15.59 15.59 16.29 90000.0 16.29
2020-12-03 15.49 14.88 14.96 15.36 90700.0 15.36
2020-12-02 15.07 14.45 14.5 14.85 44100.0 14.85
2020-12-01 14.87 14.35 14.49 14.5 54200.0 14.5
2020-11-30 14.82 14.23 14.72 14.29 47900.0 14.29
2020-11-27 14.95 14.49 14.95 14.68 29200.0 14.68
2020-11-25 15.25 14.52 14.83 14.96 49400.0 14.96
2020-11-24 15.25 14.68 14.7 14.82 69700.0 14.82
2020-11-23 14.48 13.96 13.96 14.39 70600.0 14.39
2020-11-20 14.05 13.78 13.82 13.87 41700.0 13.87
2020-11-19 13.8 13.33 13.48 13.8 88100.0 13.8
2020-11-18 14.1 13.67 13.74 13.8 143100.0 13.4
2020-11-17 13.77 13.09 13.27 13.61 67500.0 13.22
2020-11-16 13.54 12.94 13.01 13.4 132500.0 13.01
2020-11-13 12.99 12.14 12.14 12.64 92700.0 12.27
2020-11-12 12.35 11.98 12.19 12.05 18700.0 11.7
2020-11-11 12.61 12.16 12.36 12.21 126800.0 11.86
2020-11-10 12.14 11.65 11.74 12.13 38600.0 11.78
2020-11-09 11.76 11.1 11.1 11.5 31600.0 11.17
2020-11-06 10.9 10.5 10.9 10.51 13900.0 10.21
2020-11-05 11.0 10.71 10.71 10.9 29200.0 10.58
2020-11-04 10.94 10.54 10.59 10.66 25800.0 10.35
2020-11-03 10.67 10.48 10.49 10.54 12600.0 10.23
2020-11-02 10.5 10.32 10.46 10.36 14800.0 10.06
2020-10-30 10.55 10.3 10.55 10.41 11700.0 10.11
2020-10-29 10.66 10.33 10.35 10.6 14100.0 10.29
2020-10-28 10.84 10.41 10.84 10.47 55400.0 10.17
2020-10-27 11.21 10.96 11.14 10.96 21700.0 10.64
2020-10-26 11.52 11.09 11.52 11.18 14000.0 10.86
2020-10-23 11.94 11.58 11.92 11.61 43700.0 11.27
2020-10-22 11.98 11.53 11.54 11.8 49400.0 11.46
2020-10-21 11.83 11.35 11.72 11.58 42300.0 11.24
2020-10-20 11.75 11.45 11.45 11.73 83800.0 11.39
2020-10-19 11.79 11.45 11.61 11.45 72400.0 11.12
2020-10-16 11.8 11.56 11.8 11.6 23200.0 11.26
2020-10-15 11.89 11.37 11.58 11.88 44700.0 11.54
2020-10-14 12.02 11.6 11.6 11.7 41100.0 11.36
2020-10-13 11.6 11.23 11.36 11.6 27600.0 11.26
2020-10-12 11.6 11.28 11.6 11.36 37300.0 11.03
2020-10-09 11.8 11.37 11.57 11.61 81300.0 11.27
2020-10-08 11.56 10.89 10.89 11.46 48000.0 11.13
2020-10-07 10.99 10.55 10.67 10.81 55100.0 10.5
2020-10-06 10.99 10.55 10.72 10.7 37100.0 10.39
2020-10-05 10.61 10.06 10.06 10.61 45000.0 10.3
2020-10-02 9.94 9.54 9.54 9.93 39400.0 9.64
2020-10-01 10.25 9.72 10.09 9.75 50100.0 9.47
2020-09-30 10.43 10.01 10.24 10.01 54800.0 9.72
2020-09-29 10.27 10.0 10.0 10.18 63200.0 9.88
2020-09-28 10.19 9.71 9.87 10.03 28800.0 9.74
2020-09-25 9.97 9.7 9.93 9.77 33900.0 9.49
2020-09-24 10.41 9.53 10.01 9.86 57100.0 9.57
2020-09-23 11.06 10.1 10.65 10.15 23400.0 9.86
2020-09-22 10.87 10.62 10.63 10.7 44900.0 10.39
2020-09-21 10.87 10.59 10.86 10.65 39800.0 10.34
2020-09-18 11.22 10.94 11.18 11.04 25500.0 10.72
2020-09-17 11.54 11.01 11.19 11.16 17100.0 10.84
2020-09-16 11.51 11.09 11.09 11.32 45200.0 10.99
2020-09-15 11.68 11.05 11.56 11.05 49100.0 10.73
2020-09-14 11.5 11.2 11.2 11.46 42400.0 11.13
2020-09-11 11.43 11.05 11.16 11.11 51400.0 10.79
2020-09-10 11.65 11.21 11.65 11.22 31200.0 10.89
2020-09-09 11.91 11.54 11.54 11.62 16800.0 11.28
2020-09-08 12.15 11.5 12.13 11.53 40700.0 11.2
2020-09-04 12.6 11.74 12.57 12.21 37000.0 11.86
2020-09-03 12.7 12.11 12.64 12.38 38800.0 12.02
2020-09-02 12.93 12.58 12.76 12.78 53400.0 12.41
2020-09-01 13.03 12.72 12.9 12.8 25500.0 12.43
2020-08-31 13.5 12.7 13.31 12.93 65100.0 12.56
2020-08-28 13.2 12.79 13.08 13.16 37600.0 12.78
2020-08-27 13.08 12.68 12.9 13.05 31900.0 12.67
2020-08-26 13.29 12.71 13.27 12.9 13500.0 12.53
2020-08-25 13.59 13.02 13.49 13.29 33100.0 12.9
2020-08-24 13.77 13.5 13.6 13.5 11900.0 13.11
2020-08-21 13.77 13.1 13.66 13.58 43600.0 13.19
2020-08-20 14.51 14.05 14.37 14.23 94800.0 13.43
2020-08-19 14.61 14.33 14.49 14.41 51000.0 13.6
2020-08-18 14.71 14.25 14.53 14.51 53700.0 13.69
2020-08-17 14.72 14.5 14.69 14.64 25100.0 13.82
2020-08-14 14.93 14.54 14.81 14.56 24300.0 13.74
2020-08-13 14.92 14.61 14.73 14.71 22300.0 13.88
2020-08-12 14.71 14.51 14.52 14.69 24500.0 13.86
2020-08-11 14.59 14.4 14.44 14.41 38800.0 13.6
2020-08-10 14.4 13.7 13.7 14.38 98400.0 13.57
2020-08-07 13.74 13.31 13.61 13.58 22700.0 12.82
2020-08-06 13.64 13.1 13.26 13.61 35100.0 12.84
2020-08-05 13.34 12.92 12.93 13.19 51300.0 12.45
2020-08-04 12.87 12.49 12.49 12.83 21300.0 12.11
2020-08-03 12.75 12.39 12.45 12.5 48100.0 11.8
2020-07-31 12.81 12.48 12.64 12.52 32600.0 11.82
2020-07-30 12.88 12.37 12.74 12.88 48800.0 12.16
2020-07-29 13.28 12.02 12.34 12.9 52100.0 12.17
2020-07-28 12.7 12.27 12.67 12.45 28200.0 11.75
2020-07-27 13.1 12.5 12.5 12.6 666600.0 11.89
2020-07-24 13.25 12.6 12.8 12.65 152700.0 11.94
2020-07-23 13.05 12.25 12.55 13.0 267300.0 12.27
2020-07-22 12.9 12.4 12.9 12.85 168100.0 12.13
2020-07-21 13.05 12.25 12.25 12.9 144300.0 12.17
2020-07-20 12.3 12.0 12.1 12.25 151100.0 11.56
2020-07-17 12.6 12.1 12.3 12.2 149000.0 11.51
2020-07-16 12.7 12.1 12.6 12.2 289600.0 11.51
2020-07-15 12.85 11.95 12.05 12.65 207500.0 11.94
2020-07-14 11.9 11.3 11.3 11.85 233700.0 11.18
2020-07-13 12.15 11.4 12.05 11.45 287400.0 10.81
2020-07-10 12.25 11.75 11.75 12.0 102300.0 11.32
2020-07-09 12.65 11.7 12.65 12.0 155500.0 11.32
2020-07-08 13.0 12.55 12.75 12.75 166200.0 12.03
2020-07-07 13.25 12.35 12.5 12.8 173400.0 12.08
2020-07-06 13.65 12.5 13.65 12.55 491800.0 11.84
2020-07-02 13.7 13.25 13.5 13.5 141400.0 12.74
2020-07-01 14.1 13.2 13.6 13.25 229600.0 12.5
2020-06-30 13.6 13.0 13.45 13.55 169300.0 12.79
2020-06-29 13.8 13.05 13.35 13.3 105600.0 12.55
2020-06-26 13.95 13.05 13.95 13.15 69000.0 12.41
2020-06-25 14.6 13.75 14.1 14.15 98600.0 13.35
2020-06-24 14.85 13.9 14.85 14.2 246700.0 13.4
2020-06-23 15.7 14.75 15.7 14.85 236400.0 14.01
2020-06-22 15.7 14.55 14.95 15.55 199900.0 14.67
2020-06-19 16.0 15.0 15.75 15.05 132900.0 14.2
2020-06-18 15.8 15.05 15.1 15.5 211800.0 14.63
2020-06-17 15.8 15.2 15.65 15.2 256200.0 14.34
2020-06-16 15.95 15.25 15.9 15.55 224900.0 14.67
2020-06-15 15.35 13.3 13.75 15.1 268000.0 14.25
2020-06-12 15.55 14.25 15.15 14.3 169500.0 13.5
2020-06-11 15.5 14.4 15.5 14.8 558300.0 13.97
2020-06-10 17.05 15.9 16.9 16.55 469900.0 15.62
2020-06-09 17.85 16.7 17.85 17.05 337600.0 16.09
2020-06-08 18.0 17.3 17.6 18.0 247600.0 16.99
2020-06-05 17.15 16.55 16.55 16.8 284600.0 15.85
2020-06-04 15.85 15.15 15.15 15.8 105300.0 14.91
2020-06-03 15.4 14.9 15.05 15.2 166500.0 14.34
2020-06-02 14.9 14.55 14.8 14.8 156800.0 13.97
2020-06-01 15.1 14.5 15.1 14.75 236200.0 13.92
2020-05-29 15.45 14.6 15.35 15.1 426200.0 14.25
2020-05-28 15.2 14.75 15.2 15.05 384700.0 14.2
2020-05-27 15.25 14.6 15.15 15.05 255800.0 14.2
2020-05-26 15.25 14.6 14.95 14.85 155400.0 14.01
2020-05-22 14.7 14.0 14.7 14.55 148600.0 13.73
2020-05-21 14.75 13.9 14.65 14.45 142500.0 13.64
2020-05-20 14.65 13.9 14.55 14.5 639600.0 13.68
2020-05-19 14.4 13.65 14.15 14.2 557900.0 13.33
2020-05-18 14.15 13.3 13.3 13.75 441500.0 12.9
2020-05-15 13.0 12.25 12.55 12.95 103000.0 12.15
2020-05-14 12.55 11.3 11.8 12.5 345100.0 11.73
2020-05-13 12.5 11.55 12.4 12.1 521800.0 11.35
2020-05-12 13.25 12.6 12.9 12.65 239200.0 11.87
2020-05-11 13.0 12.3 12.85 12.75 324500.0 11.96
2020-05-08 13.0 12.55 12.85 12.8 198100.0 12.01
2020-05-07 13.35 12.4 12.95 12.6 330600.0 11.82
2020-05-06 13.2 12.4 13.2 12.6 256600.0 11.82
2020-05-05 14.0 13.05 13.6 13.1 209800.0 12.29
2020-05-04 13.2 12.45 13.15 13.15 321600.0 12.34
2020-05-01 13.8 12.7 13.1 13.15 323300.0 12.34
2020-04-30 14.6 13.2 14.0 13.45 305600.0 12.62
2020-04-29 13.8 12.45 12.45 13.7 357100.0 12.86
2020-04-28 12.45 11.7 12.05 12.05 417000.0 11.31
2020-04-27 11.9 11.3 11.85 11.8 292000.0 11.07
2020-04-24 12.2 11.35 11.65 11.65 747200.0 10.93
2020-04-23 11.7 10.75 10.75 11.4 431600.0 10.7
2020-04-22 10.75 10.3 10.6 10.55 248600.0 9.9
2020-04-21 10.85 9.65 10.05 10.5 188000.0 9.85
2020-04-20 11.0 9.5 9.5 10.1 272600.0 9.48
2020-04-17 11.05 9.8 9.95 10.55 224700.0 9.9
2020-04-16 10.4 9.65 10.25 10.1 352400.0 9.48
2020-04-15 10.3 9.45 10.15 10.3 326900.0 9.67
2020-04-14 10.3 9.7 10.0 10.3 250000.0 9.67
2020-04-13 10.45 9.5 10.25 9.7 747400.0 9.1
2020-04-09 10.75 9.4 10.2 9.8 678900.0 9.2
2020-04-08 10.05 9.1 9.3 9.9 327200.0 9.29
2020-04-07 9.8 8.85 9.05 9.1 403800.0 8.54
2020-04-06 9.2 8.05 8.6 8.65 353000.0 8.12
2020-04-03 9.35 7.95 8.85 8.5 149000.0 7.98
2020-04-02 9.65 7.45 7.75 8.35 219800.0 7.84
2020-04-01 7.5 6.25 6.65 7.3 392500.0 6.85
2020-03-31 7.25 6.45 6.75 6.9 304600.0 6.47
2020-03-30 7.45 6.25 7.45 6.55 132600.0 6.15
2020-03-27 8.25 7.35 8.15 7.6 59200.0 7.13
2020-03-26 8.95 7.8 8.45 8.45 134400.0 7.93
2020-03-25 8.2 6.8 7.5 7.95 68600.0 7.46
2020-03-24 7.5 6.65 6.65 7.1 124800.0 6.66
2020-03-23 6.75 5.8 6.35 6.15 145300.0 5.77
2020-03-20 7.75 5.5 6.0 6.8 169000.0 6.38
2020-03-19 5.95 3.95 3.95 4.75 142300.0 4.46
2020-03-18 7.35 3.5 7.35 3.7 180800.0 3.47
2020-03-17 10.3 8.4 10.2 8.6 141500.0 8.07
2020-03-16 11.55 9.8 11.55 10.25 108500.0 9.62
2020-03-13 12.5 11.1 11.95 12.4 152400.0 11.64
2020-03-12 13.75 10.8 13.7 10.9 194600.0 10.23
2020-03-11 16.75 15.5 16.1 15.7 172400.0 14.73
2020-03-10 19.75 14.4 19.2 16.5 602200.0 15.48
2020-03-09 22.75 17.6 22.75 17.95 186000.0 16.84
2020-03-06 30.15 28.4 30.15 28.75 68400.0 26.98
2020-03-05 31.95 30.6 31.85 31.05 80100.0 29.14
2020-03-04 33.7 32.05 33.6 32.5 83300.0 30.5
2020-03-03 34.85 32.45 34.5 33.0 87300.0 30.97
2020-03-02 34.9 33.05 33.35 34.0 96500.0 31.91
2020-02-28 33.3 31.55 32.65 33.05 121400.0 31.01
2020-02-27 34.7 32.1 34.7 33.4 114900.0 31.34
2020-02-26 36.8 35.35 36.35 35.45 56100.0 33.27
2020-02-25 38.5 36.1 38.3 36.35 54700.0 34.11
2020-02-24 38.95 38.3 38.95 38.45 23300.0 36.08
2020-02-21 40.9 39.65 40.85 39.95 37100.0 37.49
2020-02-20 41.4 40.65 41.05 40.85 30700.0 38.33
2020-02-19 42.4 41.95 42.3 42.0 30000.0 38.38
2020-02-18 42.25 41.9 42.15 42.1 23500.0 38.47