NYSE • USD
ClearBridge MLP and Midstream Total Return Fund Inc. (CTR)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 41.74 | 41.79 | 41.52 | 41.68 | 41.68 | 11,100 |
Apr 25, 2024 | 41.46 | 41.73 | 41.34 | 41.61 | 41.61 | 10,400 |
Apr 24, 2024 | 41.39 | 41.61 | 41.31 | 41.55 | 41.55 | 13,400 |
Apr 23, 2024 | 41.33 | 41.59 | 41.20 | 41.41 | 41.41 | 24,900 |
Apr 22, 2024 | 41.14 | 41.36 | 40.86 | 41.28 | 41.28 | 22,600 |
Apr 19, 2024 | 40.44 | 41.09 | 40.44 | 40.82 | 40.82 | 19,600 |
Apr 18, 2024 | 39.82 | 40.28 | 39.68 | 40.08 | 40.08 | 11,300 |
Apr 17, 2024 | 39.50 | 39.95 | 39.50 | 39.90 | 39.90 | 7,500 |
Apr 16, 2024 | 39.74 | 39.83 | 39.38 | 39.56 | 39.56 | 12,100 |
Apr 15, 2024 | 40.49 | 40.57 | 39.83 | 39.88 | 39.88 | 17,900 |
Apr 12, 2024 | 41.31 | 41.94 | 40.45 | 40.45 | 40.45 | 13,300 |
Apr 11, 2024 | 41.67 | 41.67 | 41.13 | 41.26 | 41.26 | 3,100 |
Apr 10, 2024 | 41.75 | 42.03 | 41.57 | 41.57 | 41.57 | 5,300 |
Apr 9, 2024 | 42.59 | 42.59 | 42.00 | 42.00 | 42.00 | 5,500 |
Apr 8, 2024 | 42.48 | 42.61 | 42.26 | 42.58 | 42.58 | 13,100 |
Apr 5, 2024 | 42.39 | 42.43 | 41.95 | 42.32 | 42.32 | 6,000 |
Apr 4, 2024 | 42.40 | 42.54 | 42.22 | 42.40 | 42.40 | 18,600 |
Apr 3, 2024 | 41.82 | 42.30 | 41.82 | 42.18 | 42.18 | 9,800 |
Apr 2, 2024 | 41.78 | 41.85 | 41.66 | 41.71 | 41.71 | 5,900 |
Apr 1, 2024 | 41.69 | 41.88 | 41.68 | 41.70 | 41.70 | 5,500 |
Mar 28, 2024 | 41.16 | 41.75 | 41.16 | 41.48 | 41.48 | 9,500 |
Mar 27, 2024 | 40.94 | 41.01 | 40.73 | 41.01 | 41.01 | 8,700 |
Mar 26, 2024 | 40.88 | 40.89 | 40.75 | 40.75 | 40.75 | 7,400 |
Mar 25, 2024 | 40.80 | 41.11 | 40.80 | 40.90 | 40.90 | 4,300 |
Mar 22, 2024 | 40.89 | 41.15 | 40.80 | 40.80 | 40.80 | 8,100 |
Mar 21, 2024 | 40.95 | 41.09 | 40.81 | 41.04 | 41.04 | 4,900 |
Mar 20, 2024 | 40.42 | 41.11 | 40.42 | 40.76 | 40.76 | 3,100 |
Mar 19, 2024 | 40.21 | 40.50 | 39.96 | 40.50 | 40.50 | 5,000 |
Mar 18, 2024 | 39.86 | 39.88 | 39.54 | 39.87 | 39.87 | 6,300 |
Mar 15, 2024 | 39.21 | 39.81 | 39.21 | 39.70 | 39.70 | 5,200 |
Mar 14, 2024 | 40.00 | 40.02 | 39.32 | 39.32 | 39.32 | 6,600 |
Mar 13, 2024 | 40.34 | 40.34 | 39.81 | 40.01 | 40.01 | 22,000 |
Mar 12, 2024 | 39.60 | 40.12 | 39.60 | 40.00 | 40.00 | 6,500 |
Mar 11, 2024 | 39.34 | 39.74 | 39.34 | 39.70 | 39.70 | 9,600 |
Mar 8, 2024 | 39.82 | 40.14 | 39.54 | 39.56 | 39.56 | 12,100 |
Mar 7, 2024 | 39.69 | 39.98 | 39.51 | 39.89 | 39.89 | 8,300 |
Mar 6, 2024 | 39.52 | 40.02 | 39.52 | 39.67 | 39.67 | 9,500 |
Mar 5, 2024 | 38.90 | 39.50 | 38.90 | 39.26 | 39.26 | 8,200 |
Mar 4, 2024 | 38.86 | 39.02 | 38.49 | 38.90 | 38.90 | 10,200 |
Mar 1, 2024 | 38.28 | 38.92 | 38.28 | 38.86 | 38.86 | 22,600 |
Feb 29, 2024 | 38.29 | 38.67 | 38.29 | 38.40 | 38.40 | 14,800 |
Feb 28, 2024 | 38.36 | 38.79 | 38.25 | 38.27 | 38.27 | 17,500 |
Feb 27, 2024 | 38.67 | 38.78 | 38.49 | 38.51 | 38.51 | 5,900 |
Feb 26, 2024 | 38.48 | 38.75 | 38.48 | 38.67 | 38.67 | 20,500 |
Feb 23, 2024 | 38.67 | 38.79 | 38.67 | 38.68 | 38.68 | 6,800 |
Feb 22, 2024 | 38.34 | 38.81 | 38.25 | 38.67 | 38.67 | 10,000 |
Feb 21, 2024 | 0.70 Dividend | |||||
Feb 21, 2024 | 37.89 | 38.40 | 37.89 | 38.23 | 38.23 | 10,800 |
Feb 20, 2024 | 38.20 | 38.49 | 38.20 | 38.34 | 37.64 | 9,500 |
Feb 16, 2024 | 37.85 | 38.24 | 37.59 | 38.19 | 37.49 | 20,000 |
Feb 15, 2024 | 36.84 | 37.94 | 36.84 | 37.86 | 37.17 | 13,100 |
Feb 14, 2024 | 37.01 | 37.11 | 36.68 | 36.81 | 36.14 | 18,400 |
Feb 13, 2024 | 37.29 | 37.29 | 36.99 | 37.06 | 36.38 | 14,900 |
Feb 12, 2024 | 36.99 | 37.53 | 36.99 | 37.37 | 36.69 | 23,400 |
Feb 9, 2024 | 36.94 | 36.94 | 36.78 | 36.84 | 36.17 | 8,400 |
Feb 8, 2024 | 36.53 | 36.88 | 36.42 | 36.86 | 36.19 | 8,700 |
Feb 7, 2024 | 36.68 | 36.81 | 36.51 | 36.51 | 35.84 | 19,300 |
Feb 6, 2024 | 36.67 | 36.83 | 36.50 | 36.55 | 35.88 | 6,500 |
Feb 5, 2024 | 36.82 | 36.95 | 36.48 | 36.82 | 36.15 | 5,200 |
Feb 2, 2024 | 37.27 | 37.27 | 36.80 | 37.05 | 36.37 | 21,400 |
Feb 1, 2024 | 37.22 | 37.67 | 37.12 | 37.32 | 36.64 | 25,500 |
Jan 31, 2024 | 37.69 | 37.75 | 37.18 | 37.37 | 36.69 | 11,400 |
Jan 30, 2024 | 37.36 | 37.68 | 36.46 | 37.64 | 36.95 | 34,300 |
Jan 29, 2024 | 37.42 | 37.60 | 37.31 | 37.60 | 36.91 | 15,600 |
Jan 26, 2024 | 37.00 | 37.50 | 36.94 | 37.50 | 36.82 | 15,300 |
Jan 25, 2024 | 36.63 | 36.88 | 36.28 | 36.82 | 36.15 | 19,900 |
Jan 24, 2024 | 35.72 | 36.43 | 35.66 | 36.36 | 35.70 | 41,100 |
Jan 23, 2024 | 35.62 | 35.73 | 35.57 | 35.64 | 34.99 | 13,700 |
Jan 22, 2024 | 35.18 | 35.75 | 35.18 | 35.48 | 34.83 | 30,300 |
Jan 19, 2024 | 35.13 | 35.54 | 35.06 | 35.12 | 34.48 | 64,100 |
Jan 18, 2024 | 35.23 | 35.69 | 35.04 | 35.10 | 34.46 | 28,400 |
Jan 17, 2024 | 35.47 | 36.33 | 35.14 | 35.20 | 34.56 | 15,700 |
Jan 16, 2024 | 35.80 | 36.22 | 35.77 | 35.77 | 35.12 | 25,100 |
Jan 12, 2024 | 35.85 | 36.19 | 35.83 | 36.05 | 35.39 | 14,800 |
Jan 11, 2024 | 36.00 | 36.00 | 35.68 | 35.78 | 35.13 | 20,400 |
Jan 10, 2024 | 35.80 | 36.15 | 35.79 | 36.00 | 35.34 | 11,800 |
Jan 9, 2024 | 35.91 | 36.15 | 35.65 | 35.90 | 35.24 | 22,700 |
Jan 8, 2024 | 35.76 | 36.27 | 35.76 | 36.17 | 35.51 | 9,300 |
Jan 5, 2024 | 36.13 | 36.41 | 36.01 | 36.02 | 35.36 | 5,100 |
Jan 4, 2024 | 36.67 | 36.67 | 36.17 | 36.24 | 35.58 | 5,500 |
Jan 3, 2024 | 36.13 | 36.75 | 36.13 | 36.49 | 35.82 | 15,100 |
Jan 2, 2024 | 36.44 | 36.68 | 35.91 | 36.04 | 35.38 | 45,200 |
Dec 29, 2023 | 36.25 | 36.45 | 36.02 | 36.23 | 35.57 | 18,700 |
Dec 28, 2023 | 36.20 | 36.39 | 36.14 | 36.35 | 35.69 | 29,700 |
Dec 27, 2023 | 36.20 | 36.45 | 35.90 | 36.02 | 35.36 | 70,200 |
Dec 26, 2023 | 35.55 | 37.22 | 35.55 | 36.18 | 35.52 | 60,600 |
Dec 22, 2023 | 34.29 | 34.84 | 33.67 | 33.73 | 33.11 | 14,600 |
Dec 21, 2023 | 34.05 | 34.95 | 33.68 | 33.99 | 33.37 | 10,000 |
Dec 20, 2023 | 34.16 | 34.40 | 33.78 | 34.19 | 33.57 | 29,800 |
Dec 19, 2023 | 33.59 | 34.21 | 33.34 | 34.01 | 33.39 | 19,800 |
Dec 18, 2023 | 33.75 | 33.85 | 33.45 | 33.55 | 32.94 | 7,700 |
Dec 15, 2023 | 34.44 | 34.44 | 33.55 | 33.55 | 32.94 | 6,400 |
Dec 14, 2023 | 33.95 | 34.58 | 33.72 | 34.35 | 33.72 | 12,400 |
Dec 13, 2023 | 32.65 | 33.50 | 32.55 | 33.48 | 32.87 | 11,800 |
Dec 12, 2023 | 34.14 | 34.16 | 32.29 | 32.68 | 32.08 | 28,100 |
Dec 11, 2023 | 34.69 | 34.85 | 34.02 | 34.22 | 33.60 | 9,600 |
Dec 8, 2023 | 34.67 | 34.78 | 34.49 | 34.55 | 33.92 | 8,400 |
Dec 7, 2023 | 34.74 | 35.48 | 34.66 | 34.67 | 34.04 | 63,800 |
Dec 6, 2023 | 34.83 | 35.18 | 34.69 | 34.81 | 34.17 | 56,300 |
Dec 5, 2023 | 35.02 | 35.02 | 34.88 | 34.98 | 34.34 | 74,600 |
Dec 4, 2023 | 34.74 | 34.97 | 34.57 | 34.94 | 34.30 | 20,500 |
Dec 1, 2023 | 34.28 | 35.18 | 34.28 | 35.10 | 34.46 | 20,700 |
Nov 30, 2023 | 34.00 | 34.48 | 34.00 | 34.37 | 33.74 | 24,200 |
Nov 29, 2023 | 33.38 | 33.88 | 33.14 | 33.75 | 33.13 | 23,200 |
Nov 28, 2023 | 32.78 | 33.25 | 32.78 | 33.09 | 32.49 | 25,000 |
Nov 27, 2023 | 32.94 | 33.07 | 32.69 | 32.81 | 32.21 | 17,600 |
Nov 24, 2023 | 32.93 | 33.32 | 32.85 | 33.02 | 32.42 | 7,500 |
Nov 22, 2023 | 32.30 | 32.91 | 32.30 | 32.81 | 32.21 | 15,900 |
Nov 21, 2023 | 0.70 Dividend | |||||
Nov 21, 2023 | 32.58 | 32.98 | 32.58 | 32.75 | 32.15 | 11,000 |
Nov 20, 2023 | 33.76 | 33.78 | 33.15 | 33.30 | 32.00 | 16,300 |
Nov 17, 2023 | 32.76 | 33.72 | 32.76 | 33.48 | 32.18 | 18,200 |
Nov 16, 2023 | 32.81 | 33.18 | 32.40 | 32.73 | 31.46 | 65,600 |
Nov 15, 2023 | 32.57 | 33.29 | 32.49 | 32.89 | 31.61 | 27,500 |
Nov 14, 2023 | 32.19 | 32.71 | 32.19 | 32.60 | 31.33 | 17,400 |
Nov 13, 2023 | 31.29 | 31.79 | 31.29 | 31.77 | 30.53 | 6,800 |
Nov 10, 2023 | 30.85 | 31.87 | 30.69 | 31.21 | 30.00 | 19,300 |
Nov 9, 2023 | 31.25 | 31.64 | 30.83 | 30.83 | 29.63 | 16,200 |
Nov 8, 2023 | 31.62 | 31.63 | 31.06 | 31.10 | 29.89 | 19,300 |
Nov 7, 2023 | 32.34 | 32.34 | 31.67 | 31.70 | 30.47 | 17,600 |
Nov 6, 2023 | 32.69 | 32.77 | 32.28 | 32.66 | 31.39 | 12,400 |
Nov 3, 2023 | 32.83 | 32.87 | 32.31 | 32.67 | 31.40 | 24,000 |
Nov 2, 2023 | 31.23 | 32.69 | 31.23 | 32.60 | 31.33 | 17,800 |
Nov 1, 2023 | 30.73 | 31.31 | 30.54 | 31.16 | 29.95 | 14,500 |
Oct 31, 2023 | 30.45 | 31.15 | 30.45 | 30.81 | 29.61 | 14,000 |
Oct 30, 2023 | 30.45 | 30.66 | 30.08 | 30.57 | 29.38 | 12,900 |
Oct 27, 2023 | 31.01 | 31.01 | 30.40 | 30.47 | 29.28 | 12,000 |
Oct 26, 2023 | 30.89 | 31.10 | 30.51 | 30.95 | 29.75 | 7,700 |
Oct 25, 2023 | 30.59 | 31.16 | 30.56 | 31.00 | 29.79 | 29,300 |
Oct 24, 2023 | 30.72 | 31.72 | 30.47 | 30.71 | 29.52 | 13,900 |
Oct 23, 2023 | 31.14 | 31.14 | 30.63 | 30.72 | 29.53 | 9,800 |
Oct 20, 2023 | 31.90 | 31.90 | 31.31 | 31.40 | 30.18 | 12,100 |
Oct 19, 2023 | 31.91 | 32.25 | 31.89 | 31.96 | 30.72 | 11,600 |
Oct 18, 2023 | 32.31 | 32.52 | 32.13 | 32.18 | 30.93 | 14,600 |
Oct 17, 2023 | 32.37 | 32.82 | 32.36 | 32.37 | 31.11 | 11,300 |
Oct 16, 2023 | 32.07 | 32.68 | 32.07 | 32.40 | 31.14 | 28,900 |
Oct 13, 2023 | 32.39 | 32.62 | 32.26 | 32.40 | 31.14 | 39,600 |
Oct 12, 2023 | 32.36 | 32.36 | 31.84 | 32.10 | 30.85 | 6,500 |
Oct 11, 2023 | 31.74 | 32.28 | 31.74 | 32.15 | 30.90 | 10,000 |
Oct 10, 2023 | 31.64 | 32.19 | 31.64 | 31.82 | 30.58 | 8,000 |
Oct 9, 2023 | 30.90 | 31.59 | 30.90 | 31.56 | 30.33 | 9,900 |
Oct 6, 2023 | 30.09 | 30.97 | 30.09 | 30.65 | 29.46 | 21,800 |
Oct 5, 2023 | 29.84 | 30.31 | 29.84 | 30.23 | 29.05 | 10,200 |
Oct 4, 2023 | 30.24 | 30.63 | 29.33 | 30.00 | 28.83 | 20,500 |
Oct 3, 2023 | 31.05 | 31.06 | 30.44 | 30.47 | 29.28 | 17,000 |
Oct 2, 2023 | 31.92 | 31.92 | 31.22 | 31.25 | 30.03 | 22,400 |
Sep 29, 2023 | 32.62 | 32.62 | 32.05 | 32.07 | 30.82 | 13,600 |
Sep 28, 2023 | 32.45 | 32.57 | 32.30 | 32.48 | 31.22 | 11,000 |
Sep 27, 2023 | 32.57 | 32.85 | 32.41 | 32.55 | 31.28 | 38,900 |
Sep 26, 2023 | 32.89 | 32.89 | 32.25 | 32.44 | 31.18 | 18,500 |
Sep 25, 2023 | 32.53 | 33.37 | 32.53 | 32.98 | 31.70 | 30,100 |
Sep 22, 2023 | 32.40 | 33.16 | 32.40 | 32.53 | 31.26 | 23,000 |
Sep 21, 2023 | 32.49 | 32.76 | 32.36 | 32.37 | 31.11 | 57,100 |
Sep 20, 2023 | 32.35 | 32.79 | 32.35 | 32.62 | 31.35 | 8,400 |
Sep 19, 2023 | 32.09 | 32.41 | 32.09 | 32.28 | 31.02 | 14,700 |
Sep 18, 2023 | 31.92 | 32.12 | 31.92 | 32.09 | 30.84 | 8,800 |
Sep 15, 2023 | 32.23 | 32.28 | 31.88 | 31.88 | 30.64 | 13,700 |
Sep 14, 2023 | 31.87 | 32.27 | 31.87 | 32.25 | 31.00 | 15,100 |
Sep 13, 2023 | 31.83 | 31.95 | 31.56 | 31.82 | 30.58 | 16,400 |
Sep 12, 2023 | 31.68 | 31.91 | 31.63 | 31.65 | 30.42 | 23,600 |
Sep 11, 2023 | 32.03 | 32.03 | 31.52 | 31.60 | 30.37 | 3,700 |
Sep 8, 2023 | 31.67 | 31.95 | 31.67 | 31.85 | 30.61 | 21,500 |
Sep 7, 2023 | 31.19 | 31.62 | 31.19 | 31.53 | 30.30 | 13,000 |
Sep 6, 2023 | 32.70 | 32.70 | 31.38 | 31.40 | 30.18 | 26,300 |
Sep 5, 2023 | 33.20 | 33.20 | 32.77 | 32.77 | 31.50 | 17,200 |
Sep 1, 2023 | 32.93 | 33.28 | 32.89 | 33.05 | 31.76 | 26,200 |
Aug 31, 2023 | 33.20 | 33.20 | 32.71 | 32.71 | 31.44 | 21,400 |
Aug 30, 2023 | 32.80 | 33.15 | 32.73 | 32.81 | 31.53 | 18,900 |
Aug 29, 2023 | 32.70 | 32.91 | 32.64 | 32.81 | 31.53 | 25,400 |
Aug 28, 2023 | 32.71 | 33.00 | 32.58 | 32.64 | 31.37 | 20,100 |
Aug 25, 2023 | 32.44 | 32.65 | 32.40 | 32.62 | 31.35 | 16,100 |
Aug 24, 2023 | 32.42 | 32.62 | 31.97 | 32.39 | 31.13 | 22,600 |
Aug 23, 2023 | 0.70 Dividend | |||||
Aug 23, 2023 | 32.54 | 32.62 | 32.01 | 32.62 | 31.35 | 14,000 |
Aug 22, 2023 | 33.23 | 33.86 | 33.23 | 33.48 | 31.51 | 38,700 |
Aug 21, 2023 | 33.29 | 33.47 | 32.98 | 33.43 | 31.46 | 25,500 |
Aug 18, 2023 | 32.63 | 33.24 | 32.63 | 33.12 | 31.17 | 38,400 |
Aug 17, 2023 | 32.96 | 33.23 | 32.49 | 32.83 | 30.89 | 10,500 |
Aug 16, 2023 | 33.29 | 33.52 | 32.93 | 32.93 | 30.99 | 9,500 |
Aug 15, 2023 | 33.75 | 34.05 | 33.29 | 33.29 | 31.33 | 10,300 |
Aug 14, 2023 | 34.37 | 34.37 | 33.94 | 33.96 | 31.96 | 14,000 |
Aug 11, 2023 | 33.61 | 34.50 | 33.61 | 34.38 | 32.35 | 15,100 |
Aug 10, 2023 | 33.78 | 34.01 | 33.43 | 33.75 | 31.76 | 22,900 |
Aug 9, 2023 | 33.60 | 33.85 | 33.50 | 33.57 | 31.59 | 18,400 |
Aug 8, 2023 | 33.34 | 33.55 | 33.09 | 33.53 | 31.55 | 32,100 |
Aug 7, 2023 | 33.11 | 33.60 | 32.94 | 33.34 | 31.37 | 17,600 |
Aug 4, 2023 | 33.18 | 33.48 | 32.89 | 32.89 | 30.95 | 33,800 |
Aug 3, 2023 | 32.93 | 33.10 | 32.88 | 32.98 | 31.03 | 8,400 |
Aug 2, 2023 | 33.90 | 33.90 | 32.95 | 32.98 | 31.03 | 12,900 |
Aug 1, 2023 | 33.62 | 33.99 | 33.50 | 33.91 | 31.91 | 29,400 |
Jul 31, 2023 | 33.44 | 33.81 | 33.38 | 33.77 | 31.78 | 10,900 |
Jul 28, 2023 | 32.80 | 33.31 | 32.80 | 33.24 | 31.28 | 25,800 |
Jul 27, 2023 | 33.31 | 33.35 | 32.83 | 32.85 | 30.91 | 22,600 |
Jul 26, 2023 | 33.13 | 33.36 | 33.09 | 33.16 | 31.20 | 22,700 |
Jul 25, 2023 | 33.24 | 33.40 | 33.23 | 33.31 | 31.35 | 21,800 |
Jul 24, 2023 | 32.86 | 33.34 | 32.76 | 33.25 | 31.29 | 27,400 |
Jul 21, 2023 | 32.86 | 33.13 | 32.51 | 32.70 | 30.77 | 18,600 |
Jul 20, 2023 | 32.93 | 32.93 | 32.62 | 32.73 | 30.80 | 15,600 |
Jul 19, 2023 | 32.59 | 32.78 | 32.57 | 32.71 | 30.78 | 22,200 |
Jul 18, 2023 | 32.19 | 32.66 | 32.12 | 32.46 | 30.55 | 27,700 |
Jul 17, 2023 | 31.79 | 32.04 | 31.72 | 32.04 | 30.15 | 49,900 |
Jul 14, 2023 | 32.48 | 32.80 | 31.65 | 31.87 | 29.99 | 41,700 |
Jul 13, 2023 | 32.23 | 32.69 | 32.17 | 32.53 | 30.61 | 33,400 |
Jul 12, 2023 | 32.19 | 32.29 | 31.51 | 32.17 | 30.27 | 16,700 |
Jul 11, 2023 | 31.58 | 31.96 | 31.58 | 31.87 | 29.99 | 12,300 |
Jul 10, 2023 | 31.52 | 31.67 | 31.52 | 31.55 | 29.69 | 4,400 |
Jul 7, 2023 | 31.07 | 31.54 | 31.07 | 31.36 | 29.51 | 23,000 |
Jul 6, 2023 | 31.47 | 31.59 | 31.10 | 31.19 | 29.35 | 17,300 |
Jul 5, 2023 | 31.91 | 31.92 | 31.66 | 31.66 | 29.79 | 20,300 |
Jul 3, 2023 | 31.73 | 32.06 | 31.73 | 31.92 | 30.04 | 9,200 |
Jun 30, 2023 | 31.47 | 31.99 | 31.47 | 31.73 | 29.86 | 23,700 |
Jun 29, 2023 | 31.09 | 31.50 | 31.07 | 31.47 | 29.61 | 13,900 |
Jun 28, 2023 | 30.65 | 31.12 | 30.62 | 31.09 | 29.26 | 13,100 |
Jun 27, 2023 | 30.35 | 30.71 | 30.35 | 30.65 | 28.84 | 20,100 |
Jun 26, 2023 | 29.65 | 30.44 | 29.65 | 30.35 | 28.56 | 24,800 |
Jun 23, 2023 | 29.76 | 30.00 | 29.65 | 29.65 | 27.90 | 12,200 |
Jun 22, 2023 | 30.36 | 30.37 | 30.00 | 30.09 | 28.32 | 20,000 |
Jun 21, 2023 | 30.30 | 30.79 | 30.30 | 30.48 | 28.68 | 28,500 |
Jun 20, 2023 | 30.98 | 30.98 | 30.39 | 30.40 | 28.61 | 31,600 |
Jun 16, 2023 | 30.85 | 31.00 | 30.79 | 30.95 | 29.12 | 24,800 |
Jun 15, 2023 | 30.15 | 30.74 | 29.34 | 30.66 | 28.85 | 24,100 |
Jun 14, 2023 | 30.01 | 30.31 | 29.73 | 30.05 | 28.28 | 30,500 |
Jun 13, 2023 | 30.01 | 30.39 | 29.59 | 30.00 | 28.23 | 36,200 |
Jun 12, 2023 | 29.92 | 30.29 | 29.91 | 29.92 | 28.16 | 39,400 |
Jun 9, 2023 | 30.51 | 30.51 | 30.15 | 30.24 | 28.46 | 81,200 |
Jun 8, 2023 | 30.15 | 30.79 | 29.77 | 30.56 | 28.76 | 82,500 |
Jun 7, 2023 | 29.44 | 30.25 | 29.44 | 30.15 | 28.37 | 17,400 |
Jun 6, 2023 | 29.21 | 29.46 | 29.17 | 29.45 | 27.71 | 25,300 |
Jun 5, 2023 | 29.30 | 29.50 | 29.12 | 29.26 | 27.53 | 31,400 |
Jun 2, 2023 | 28.14 | 29.21 | 28.14 | 29.10 | 27.38 | 46,300 |
Jun 1, 2023 | 27.51 | 28.15 | 27.47 | 28.00 | 26.35 | 62,200 |
May 31, 2023 | 27.88 | 28.39 | 27.52 | 27.60 | 25.97 | 36,500 |
May 30, 2023 | 28.12 | 28.23 | 27.79 | 28.21 | 26.55 | 28,300 |
May 26, 2023 | 28.49 | 28.49 | 28.10 | 28.34 | 26.67 | 13,100 |
May 25, 2023 | 28.26 | 28.54 | 28.01 | 28.38 | 26.71 | 13,600 |
May 24, 2023 | 28.73 | 28.83 | 28.51 | 28.60 | 26.91 | 20,200 |
May 23, 2023 | 28.96 | 29.11 | 28.63 | 28.88 | 27.18 | 14,700 |
May 22, 2023 | 0.56 Dividend | |||||
May 22, 2023 | 29.07 | 29.28 | 28.71 | 28.85 | 27.15 | 10,800 |
May 19, 2023 | 29.53 | 29.81 | 29.40 | 29.52 | 27.25 | 13,000 |
May 18, 2023 | 28.73 | 29.36 | 28.62 | 29.34 | 27.09 | 15,800 |
May 17, 2023 | 28.93 | 28.93 | 28.44 | 28.78 | 26.57 | 28,100 |
May 16, 2023 | 29.27 | 29.27 | 28.70 | 28.70 | 26.49 | 8,600 |
May 15, 2023 | 28.36 | 29.26 | 28.36 | 29.16 | 26.92 | 19,600 |
May 12, 2023 | 28.00 | 28.52 | 28.00 | 28.19 | 26.02 | 5,000 |
May 11, 2023 | 28.17 | 28.29 | 27.98 | 27.98 | 25.83 | 22,000 |
May 10, 2023 | 28.46 | 28.71 | 28.17 | 28.28 | 26.11 | 15,800 |
May 9, 2023 | 28.13 | 28.51 | 28.00 | 28.41 | 26.23 | 25,000 |
May 8, 2023 | 28.68 | 28.68 | 27.98 | 28.13 | 25.97 | 19,000 |
May 5, 2023 | 27.93 | 28.63 | 27.93 | 28.30 | 26.13 | 15,800 |
May 4, 2023 | 27.95 | 27.99 | 27.47 | 27.54 | 25.42 | 21,000 |
May 3, 2023 | 28.23 | 28.49 | 28.07 | 28.09 | 25.93 | 16,100 |
May 2, 2023 | 29.53 | 29.53 | 28.11 | 28.35 | 26.17 | 47,500 |
May 1, 2023 | 29.77 | 30.20 | 29.38 | 29.38 | 27.12 | 34,000 |
Apr 28, 2023 | 29.54 | 30.06 | 29.35 | 29.95 | 27.65 | 32,700 |
Apr 27, 2023 | 29.22 | 29.56 | 28.98 | 29.46 | 27.20 | 23,700 |
Related Tickers
NDP Tortoise Energy Independence Fund, Inc.
34.14
-0.01%
CEM ClearBridge MLP and Midstream Fund Inc
45.83
-0.30%
NMAI Nuveen Multi-Asset Income Fund
11.84
+0.57%
EMO ClearBridge Energy Midstream Opportunity Fund Inc
41.37
+0.17%
MFD Macquarie/First Trust Global Infrastructure/Utilities Dividend & Income Fund
7.31
-0.81%
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.46
+0.10%
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.15
-0.10%
TTP Tortoise Pipeline & Energy Fund, Inc.
32.28
-0.83%
KF The Korea Fund, Inc.
23.74
+1.32%
FIF First Trust Energy Infrastructure Fund
18.22
+0.22%