Mercados españoles cerrados

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

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,84+0,45 (+1,04%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202443,4843,9043,2943,8443,8493.675
16 may 202443,1443,5143,0143,3943,3957.100
15 may 202443,0343,3742,9043,1543,1515.200
14 may 202442,9242,9542,5542,8342,8320.400
13 may 202442,6042,8242,4742,7242,7274.000
10 may 202442,8442,9842,3542,4042,4057.300
09 may 202442,6242,7042,3742,6042,6018.600
08 may 202441,7642,5841,7442,3842,3843.600
07 may 202442,0442,1441,9441,9541,9516.100
06 may 202441,7842,3641,4541,6141,6116.700
03 may 202441,6641,7841,2341,6041,6023.800
02 may 202440,7141,3340,7141,3341,3323.000
01 may 202440,9841,4640,4540,5740,577600
30 abr 202441,6341,7141,0141,0741,0710.100
29 abr 202441,7742,0741,5041,6041,6021.800
26 abr 202441,7441,7941,5241,6841,6811.100
25 abr 202441,4641,7341,3441,6141,6110.400
24 abr 202441,3941,6141,3141,5541,5513.400
23 abr 202441,3341,5941,2041,4141,4124.900
22 abr 202441,1441,3640,8641,2841,2822.600
19 abr 202440,4441,0940,4440,8240,8219.600
18 abr 202439,8240,2839,6840,0840,0811.300
17 abr 202439,5039,9539,5039,9039,907500
16 abr 202439,7439,8339,3839,5639,5612.100
15 abr 202440,4940,5739,8339,8839,8817.900
12 abr 202441,3141,9440,4540,4540,4513.300
11 abr 202441,6741,6741,1341,2641,263100
10 abr 202441,7542,0341,5741,5741,575300
09 abr 202442,5942,5942,0042,0042,005500
08 abr 202442,4842,6142,2642,5842,5813.100
05 abr 202442,3942,4341,9542,3242,326000
04 abr 202442,4042,5442,2242,4042,4018.600
03 abr 202441,8242,3041,8242,1842,189800
02 abr 202441,7841,8541,6641,7141,715900
01 abr 202441,6941,8841,6841,7041,705500
28 mar 202441,1641,7541,1641,4841,489500
27 mar 202440,9441,0140,7341,0141,018700
26 mar 202440,8840,8940,7540,7540,757400
25 mar 202440,8041,1140,8040,9040,904300
22 mar 202440,8941,1540,8040,8040,808100
21 mar 202440,9541,0940,8141,0441,044900
20 mar 202440,4241,1140,4240,7640,763100
19 mar 202440,2140,5039,9640,5040,505000
18 mar 202439,8639,8839,5439,8739,876300
15 mar 202439,2139,8139,2139,7039,705200
14 mar 202440,0040,0239,3239,3239,326600
13 mar 202440,3440,3439,8140,0140,0122.000
12 mar 202439,6040,1239,6040,0040,006500
11 mar 202439,3439,7439,3439,7039,709600
08 mar 202439,8240,1439,5439,5639,5612.100
07 mar 202439,6939,9839,5139,8939,898300
06 mar 202439,5240,0239,5239,6739,679500
05 mar 202438,9039,5038,9039,2639,268200
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 202438,6738,7838,4938,5138,515900
26 feb 202438,4838,7538,4838,6738,6720.500
23 feb 202438,6738,7938,6738,6838,686800
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 202438,2038,4938,2038,3437,649500
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 202436,9436,9436,7836,8436,178400
08 feb 202436,5336,8836,4236,8636,198700
07 feb 202436,6836,8136,5136,5135,8419.300
06 feb 202436,6736,8336,5036,5535,886500
05 feb 202436,8236,9536,4836,8236,155200
02 feb 202437,2737,2736,8037,0536,3721.400
01 feb 202437,2237,6737,1237,3236,6425.500
31 ene 202437,6937,7537,1837,3736,6911.400
30 ene 202437,3637,6836,4637,6436,9534.300
29 ene 202437,4237,6037,3137,6036,9115.600
26 ene 202437,0037,5036,9437,5036,8215.300
25 ene 202436,6336,8836,2836,8236,1519.900
24 ene 202435,7236,4335,6636,3635,7041.100
23 ene 202435,6235,7335,5735,6434,9913.700
22 ene 202435,1835,7535,1835,4834,8330.300
19 ene 202435,1335,5435,0635,1234,4864.100
18 ene 202435,2335,6935,0435,1034,4628.400
17 ene 202435,4736,3335,1435,2034,5615.700
16 ene 202435,8036,2235,7735,7735,1225.100
12 ene 202435,8536,1935,8336,0535,3914.800
11 ene 202436,0036,0035,6835,7835,1320.400
10 ene 202435,8036,1535,7936,0035,3411.800
09 ene 202435,9136,1535,6535,9035,2422.700
08 ene 202435,7636,2735,7636,1735,519300
05 ene 202436,1336,4136,0136,0235,365100
04 ene 202436,6736,6736,1736,2435,585500
03 ene 202436,1336,7536,1336,4935,8215.100
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...