40.25
Clearbridge Mlp And Midstream Total Return Fund Inc-Aktien (CTR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-06 | $40.30 | $40.20 | $0.0993 | 3,940.0 | -0.05% |
2024-09-05 | $40.71 | $40.24 | $0.47 | 3,736.0 | -0.15% |
2024-09-04 | $40.70 | $40.33 | $0.375 | 2,693.0 | -0.76% |
2024-09-03 | $40.64 | $40.18 | $0.4575 | 3,339.0 | -0.40% |
2024-08-30 | $41.05 | $40.65 | $0.40 | 10,013.0 | +0.44% |
2024-08-29 | $40.92 | $39.83 | $1.09 | 8,933.0 | +2.16% |
2024-08-28 | $40.08 | $39.68 | $0.40 | 3,996.0 | -1.12% |
2024-08-27 | $40.68 | $39.94 | $0.74 | 17,970.0 | -0.94% |
2024-08-26 | $40.77 | $40.34 | $0.4258 | 8,629.0 | +1.12% |
2024-08-23 | $40.41 | $39.88 | $0.53 | 3,169.0 | +0.32% |
2024-08-22 | $40.17 | $39.88 | $0.29 | 8,821.0 | +0.00% |
2024-08-21 | $40.15 | $40.01 | $0.14 | 9,522.0 | -0.50% |
2024-08-20 | $40.53 | $39.93 | $0.60 | 11,599.0 | -0.64% |
2024-08-19 | $41.28 | $40.05 | $1.23 | 11,279.0 | +0.95% |
2024-08-16 | $40.11 | $39.34 | $0.774 | 6,170.0 | +1.26% |
2024-08-15 | $39.76 | $39.03 | $0.73 | 7,501.0 | +0.87% |
2024-08-14 | $39.25 | $38.59 | $0.66 | 7,017.0 | -0.86% |
2024-08-13 | $40.40 | $39.35 | $1.05 | 10,237.0 | +0.15% |
2024-08-12 | $39.69 | $39.30 | $0.395 | 8,519.0 | +0.36% |
2024-08-09 | $39.55 | $39.22 | $0.33 | 5,817.0 | -0.43% |
Clearbridge Mlp And Midstream Total Return Fund Inc-Aktien (CTR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Clearbridge Mlp And Midstream Total Return Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CTR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Clearbridge Mlp And Midstream Total Return Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Clearbridge Mlp And Midstream Total Return Fund Inc-Aktien (CTR) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $40.71 | $40.18 | $0.53 | 17,648.0 | -1.35% |
2024-08 | $41.28 | $37.24 | $4.04 | 188,294.0 | +1.34% |
2024-07 | $41.44 | $39.55 | $1.89 | 201,112.0 | -1.03% |
2024-06 | $43.28 | $39.48 | $3.80 | 346,442.0 | -4.66% |
2024-05 | $44.22 | $40.45 | $3.77 | 664,913.0 | +3.90% |
2024-04 | $42.61 | $39.38 | $3.23 | 268,061.0 | -0.99% |
2024-03 | $41.75 | $38.28 | $3.47 | 178,177.0 | +8.02% |
2024-02 | $38.81 | $36.42 | $2.39 | 280,728.0 | +2.76% |
2024-01 | $37.75 | $35.04 | $2.71 | 463,810.0 | +3.15% |
Clearbridge Mlp And Midstream Total Return Fund Inc-Aktien (CTR) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $37.22 | $32.29 | $4.93 | 573,557.0 | +5.41% |
2023-11 | $34.48 | $30.54 | $3.94 | 416,912.0 | +11.55% |
2023-10 | $32.82 | $29.33 | $3.49 | 343,901.0 | -3.93% |
2023-09 | $33.37 | $31.19 | $2.18 | 400,956.0 | -1.96% |
2023-08 | $34.50 | $31.97 | $2.53 | 475,721.0 | -3.14% |
2023-07 | $33.81 | $31.07 | $2.74 | 443,570.0 | +6.43% |
2023-06 | $31.99 | $27.47 | $4.52 | 653,979.0 | +14.96% |
2023-05 | $30.20 | $27.47 | $2.73 | 439,532.0 | -7.85% |
2023-04 | $31.11 | $28.80 | $2.31 | 366,232.0 | +3.63% |
2023-03 | $30.79 | $26.00 | $4.79 | 450,312.0 | -3.12% |
2023-02 | $31.67 | $29.36 | $2.31 | 248,526.0 | -3.24% |
2023-01 | $31.50 | $27.25 | $4.25 | 314,065.0 | +9.06% |
Clearbridge Mlp And Midstream Total Return Fund Inc-Aktien (CTR) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $31.31 | $27.50 | $3.81 | 689,117.0 | -8.24% |
2022-11 | $32.00 | $29.73 | $2.27 | 545,810.0 | -0.74% |
2022-10 | $31.33 | $26.33 | $5.00 | 545,837.0 | +17.98% |
2022-09 | $31.61 | $24.38 | $7.23 | 594,797.0 | -12.21% |
2022-08 | $32.15 | $27.37 | $4.78 | 442,266.0 | +0.77% |
2022-07 | $30.32 | $24.00 | $6.32 | 695,921.0 | +16.13% |
2022-06 | $33.24 | $23.78 | $9.46 | 933,034.0 | -18.15% |
2022-05 | $32.31 | $26.20 | $6.11 | 1,014,858.0 | +6.97% |
2022-04 | $32.80 | $28.16 | $4.64 | 391,926.0 | +0.21% |
2022-03 | $29.71 | $25.27 | $4.44 | 961,820.0 | +9.24% |
2022-02 | $27.98 | $24.45 | $3.54 | 525,977.0 | +1.44% |
2022-01 | $27.42 | $23.52 | $3.90 | 465,792.0 | +11.14% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):