Italia markets close in 4 hours 20 minutes

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

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,38+0,43 (+1,03%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202441,7642,5841,7442,3842,3843.600
07 mag 202442,0442,1441,9441,9541,9516.100
06 mag 202441,7842,3641,4541,6141,6116.700
03 mag 202441,6641,7841,2341,6041,6023.800
02 mag 202440,7141,3340,7141,3341,3323.000
01 mag 202440,9841,4640,4540,5740,577.600
30 apr 202441,6341,7141,0141,0741,0710.100
29 apr 202441,7742,0741,5041,6041,6021.800
26 apr 202441,7441,7941,5241,6841,6811.100
25 apr 202441,4641,7341,3441,6141,6110.400
24 apr 202441,3941,6141,3141,5541,5513.400
23 apr 202441,3341,5941,2041,4141,4124.900
22 apr 202441,1441,3640,8641,2841,2822.600
19 apr 202440,4441,0940,4440,8240,8219.600
18 apr 202439,8240,2839,6840,0840,0811.300
17 apr 202439,5039,9539,5039,9039,907.500
16 apr 202439,7439,8339,3839,5639,5612.100
15 apr 202440,4940,5739,8339,8839,8817.900
12 apr 202441,3141,9440,4540,4540,4513.300
11 apr 202441,6741,6741,1341,2641,263.100
10 apr 202441,7542,0341,5741,5741,575.300
09 apr 202442,5942,5942,0042,0042,005.500
08 apr 202442,4842,6142,2642,5842,5813.100
05 apr 202442,3942,4341,9542,3242,326.000
04 apr 202442,4042,5442,2242,4042,4018.600
03 apr 202441,8242,3041,8242,1842,189.800
02 apr 202441,7841,8541,6641,7141,715.900
01 apr 202441,6941,8841,6841,7041,705.500
28 mar 202441,1641,7541,1641,4841,489.500
27 mar 202440,9441,0140,7341,0141,018.700
26 mar 202440,8840,8940,7540,7540,757.400
25 mar 202440,8041,1140,8040,9040,904.300
22 mar 202440,8941,1540,8040,8040,808.100
21 mar 202440,9541,0940,8141,0441,044.900
20 mar 202440,4241,1140,4240,7640,763.100
19 mar 202440,2140,5039,9640,5040,505.000
18 mar 202439,8639,8839,5439,8739,876.300
15 mar 202439,2139,8139,2139,7039,705.200
14 mar 202440,0040,0239,3239,3239,326.600
13 mar 202440,3440,3439,8140,0140,0122.000
12 mar 202439,6040,1239,6040,0040,006.500
11 mar 202439,3439,7439,3439,7039,709.600
08 mar 202439,8240,1439,5439,5639,5612.100
07 mar 202439,6939,9839,5139,8939,898.300
06 mar 202439,5240,0239,5239,6739,679.500
05 mar 202438,9039,5038,9039,2639,268.200
04 mar 202438,8639,0238,4938,9038,9010.200
01 mar 202438,2838,9238,2838,8638,8622.600
29 feb 202438,2938,6738,2938,4038,4014.800
28 feb 202438,3638,7938,2538,2738,2717.500
27 feb 202438,6738,7838,4938,5138,515.900
26 feb 202438,4838,7538,4838,6738,6720.500
23 feb 202438,6738,7938,6738,6838,686.800
22 feb 202438,3438,8138,2538,6738,6710.000
21 feb 202437,8938,4037,8938,2338,2310.800
21 feb 20240.7 Dividendo
20 feb 202438,2038,4938,2038,3437,649.500
16 feb 202437,8538,2437,5938,1937,4920.000
15 feb 202436,8437,9436,8437,8637,1713.100
14 feb 202437,0137,1136,6836,8136,1418.400
13 feb 202437,2937,2936,9937,0636,3814.900
12 feb 202436,9937,5336,9937,3736,6923.400
09 feb 202436,9436,9436,7836,8436,178.400
08 feb 202436,5336,8836,4236,8636,198.700
07 feb 202436,6836,8136,5136,5135,8419.300
06 feb 202436,6736,8336,5036,5535,886.500
05 feb 202436,8236,9536,4836,8236,155.200
02 feb 202437,2737,2736,8037,0536,3721.400
01 feb 202437,2237,6737,1237,3236,6425.500
31 gen 202437,6937,7537,1837,3736,6911.400
30 gen 202437,3637,6836,4637,6436,9534.300
29 gen 202437,4237,6037,3137,6036,9115.600
26 gen 202437,0037,5036,9437,5036,8215.300
25 gen 202436,6336,8836,2836,8236,1519.900
24 gen 202435,7236,4335,6636,3635,7041.100
23 gen 202435,6235,7335,5735,6434,9913.700
22 gen 202435,1835,7535,1835,4834,8330.300
19 gen 202435,1335,5435,0635,1234,4864.100
18 gen 202435,2335,6935,0435,1034,4628.400
17 gen 202435,4736,3335,1435,2034,5615.700
16 gen 202435,8036,2235,7735,7735,1225.100
12 gen 202435,8536,1935,8336,0535,3914.800
11 gen 202436,0036,0035,6835,7835,1320.400
10 gen 202435,8036,1535,7936,0035,3411.800
09 gen 202435,9136,1535,6535,9035,2422.700
08 gen 202435,7636,2735,7636,1735,519.300
05 gen 202436,1336,4136,0136,0235,365.100
04 gen 202436,6736,6736,1736,2435,585.500
03 gen 202436,1336,7536,1336,4935,8215.100
02 gen 202436,4436,6835,9136,0435,3845.200
29 dic 202336,2536,4536,0236,2335,5718.700
28 dic 202336,2036,3936,1436,3535,6929.700
27 dic 202336,2036,4535,9036,0235,3670.200
26 dic 202335,5537,2235,5536,1835,5260.600
22 dic 202334,2934,8433,6733,7333,1114.600
21 dic 202334,0534,9533,6833,9933,3710.000
20 dic 202334,1634,4033,7834,1933,5729.800
19 dic 202333,5934,2133,3434,0133,3919.800
18 dic 202333,7533,8533,4533,5532,947.700
15 dic 202334,4434,4433,5533,5532,946.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...