ClearBridge MLP and Midstream TR Fund Inc. (CTR) Historical Stock Data
40.85 ↑0.77 (1.92%)
As of April 19, 2024, 3:03pm EST.
Historical Data
In the past 30 trading days, CTR is down -0.05% a day on average. There have been 17 days where ClearBridge MLP and Midstream TR Fund Inc. closed green and 13 days where CTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 39.82 | 40.08 | ↑$0.26 (0.65%) | 39.68 | 40.28 | 11.27K |
| 2024-04-17 | 39.50 | 39.90 | ↑$0.40 (1.01%) | 39.50 | 39.95 | 7.51K |
| 2024-04-16 | 39.74 | 39.56 | ↓$0.19 (-0.47%) | 39.38 | 39.80 | 12.11K |
| 2024-04-15 | 40.49 | 39.88 | ↓$0.61 (-1.51%) | 39.83 | 40.57 | 17.90K |
| 2024-04-12 | 41.31 | 40.45 | ↓$0.87 (-2.09%) | 40.45 | 41.94 | 13.29K |
| 2024-04-11 | 41.67 | 41.26 | ↓$0.41 (-0.98%) | 41.13 | 41.67 | 3.08K |
| 2024-04-10 | 41.75 | 41.57 | ↓$0.18 (-0.43%) | 41.57 | 42.03 | 5.34K |
| 2024-04-09 | 42.59 | 42.00 | ↓$0.59 (-1.39%) | 42.00 | 42.59 | 5.54K |
| 2024-04-08 | 42.48 | 42.58 | ↑$0.10 (0.24%) | 42.26 | 42.61 | 13.10K |
| 2024-04-05 | 42.39 | 42.32 | ↓$0.08 (-0.18%) | 41.95 | 42.40 | 5.23K |
| 2024-04-04 | 42.40 | 42.40 | ↑$0.00 (0.00%) | 42.22 | 42.54 | 18.57K |
| 2024-04-03 | 41.82 | 42.18 | ↑$0.36 (0.86%) | 41.82 | 42.30 | 9.84K |
| 2024-04-02 | 41.78 | 41.71 | ↓$0.07 (-0.17%) | 41.66 | 41.82 | 5.95K |
| 2024-04-01 | 41.69 | 41.70 | ↑$0.01 (0.02%) | 41.68 | 41.83 | 5.49K |
| 2024-03-28 | 41.16 | 41.48 | ↑$0.32 (0.78%) | 41.16 | 41.75 | 9.52K |
| 2024-03-27 | 40.94 | 41.01 | ↑$0.07 (0.17%) | 40.73 | 41.01 | 8.66K |
| 2024-03-26 | 40.88 | 40.75 | ↓$0.13 (-0.32%) | 40.75 | 40.89 | 7.41K |
| 2024-03-25 | 40.80 | 40.90 | ↑$0.10 (0.25%) | 40.80 | 41.11 | 4.35K |
| 2024-03-22 | 40.89 | 40.80 | ↓$0.09 (-0.22%) | 40.80 | 41.15 | 8.15K |
| 2024-03-21 | 40.95 | 41.04 | ↑$0.09 (0.23%) | 40.81 | 41.09 | 4.86K |
| 2024-03-20 | 40.42 | 40.76 | ↑$0.34 (0.84%) | 40.42 | 41.11 | 3.15K |
| 2024-03-19 | 40.21 | 40.50 | ↑$0.29 (0.72%) | 39.96 | 40.50 | 5.02K |
| 2024-03-18 | 39.86 | 39.87 | ↑$0.01 (0.03%) | 39.54 | 39.88 | 6.32K |
| 2024-03-15 | 39.21 | 39.70 | ↑$0.49 (1.25%) | 39.21 | 39.81 | 5.19K |
| 2024-03-14 | 40.00 | 39.32 | ↓$0.68 (-1.70%) | 39.32 | 40.02 | 6.62K |
| 2024-03-13 | 40.34 | 40.01 | ↓$0.33 (-0.82%) | 39.81 | 40.34 | 21.98K |
| 2024-03-12 | 39.60 | 40.00 | ↑$0.40 (1.01%) | 39.60 | 40.12 | 6.47K |
| 2024-03-11 | 39.34 | 39.70 | ↑$0.36 (0.92%) | 39.34 | 39.74 | 9.56K |
| 2024-03-08 | 39.82 | 39.56 | ↓$0.26 (-0.65%) | 39.54 | 40.01 | 12.09K |
| 2024-03-07 | 39.69 | 39.89 | ↑$0.20 (0.50%) | 39.51 | 39.98 | 8.32K |
Create an account or log in to view more rows.
$CTR buy the dip…smfh
$CTR the end is near
$CTR you wanna be a successful trader close your trades green
$CTR cover that shit
$CTR How can this stock move so little? Damn
$CTR don’t be boring today beast
$CTR Shorts are calling in all the favors
$CTR Ride this train. You won't regret.
$CTR don’t be boring today beast
$CTR the FOMO will be epic