ClearBridge MLP and Midstream Total Return Fund Inc. - CTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2024	47.02	47.02	47.02	47.02	47.02	0
September 09, 2024	40.25	40.25	40.25	40.25	40.25	0
September 06, 2024	40.23	40.25	40.25	40.3	40.2	3,940
September 05, 2024	40.24	40.27	40.27	40.71	40.24	3,736
September 04, 2024	40.45	40.33	40.33	40.71	40.33	2,700
September 03, 2024	40.54	40.64	40.64	40.64	40.18	3,339
August 30, 2024	40.69	40.8	40.8	41.05	40.65	10,013
August 29, 2024	39.83	40.62	40.62	40.92	39.83	8,933
August 28, 2024	39.99	39.76	39.76	40.08	39.68	4,000
August 27, 2024	40.36	40.21	40.21	40.68	39.94	18,000
August 26, 2024	40.43	40.59	40.59	40.77	40.34	8,629
August 23, 2024	39.88	40.14	40.14	40.41	39.88	3,200
August 22, 2024	39.88	40.01	40.01	40.17	39.88	8,821
August 21, 2024	40.14	40.01	40.01	40.15	40.01	9,522
August 20, 2024	40.53	40.21	40.21	40.53	39.93	11,600
August 19, 2024	40.11	40.47	40.47	41.28	40.05	11,300
August 16, 2024	39.34	40.09	40.09	40.11	39.34	6,200
August 15, 2024	39.24	39.59	39.59	39.76	39.03	7,501
August 14, 2024	39.05	39.25	39.25	39.25	38.59	7,017
August 13, 2024	40.4	39.59	38.89	40.4	39.35	10,237
August 12, 2024	39.3	39.53	38.83	39.69	39.3	8,519
August 09, 2024	39.55	39.39	38.69	39.55	39.22	5,817
August 08, 2024	39.95	39.56	38.86	39.95	39.13	2,300
August 07, 2024	38.87	39.05	38.36	39.68	38.87	10,711
August 06, 2024	37.48	38.68	38	38.78	37.24	5,005
August 05, 2024	38.3	37.5	36.84	38.32	37.45	12,907
August 02, 2024	39.87	38.76	38.08	39.87	38.5	12,200
August 01, 2024	40.3	39.78	39.08	40.3	39.76	6,400
July 31, 2024	40.28	40.26	39.55	40.77	40.03	26,839
July 30, 2024	39.89	39.91	39.2	39.99	39.62	4,600
July 29, 2024	39.99	39.99	39.28	39.99	39.58	4,000
July 26, 2024	39.73	39.91	39.2	39.91	39.55	4,548
July 25, 2024	39.87	39.75	39.05	40.1	39.74	3,302
July 24, 2024	40.67	39.96	39.25	40.69	39.9	2,418
July 23, 2024	40.95	40.73	40.01	41.35	40.58	3,839
July 22, 2024	40.58	41.02	40.29	41.04	40.58	3,094
July 19, 2024	41.19	40.75	40.03	41.42	40.75	2,541
July 17, 2024	41.03	41.27	40.54	41.27	40.86	3,175
July 16, 2024	41.31	41.27	40.54	41.38	41.2	5,098
July 15, 2024	41.1	41.16	40.43	41.44	41.01	8,660
July 12, 2024	40.51	40.86	40.14	40.92	40.51	8,227
July 11, 2024	40.59	40.6	39.88	40.74	40.14	4,679
July 10, 2024	40.1	40.31	39.6	40.54	40.1	7,042
July 09, 2024	39.9	40.1	39.39	40.19	39.83	24,037
July 08, 2024	40.23	39.85	39.15	40.89	39.85	18,543
July 05, 2024	40.99	40.32	39.61	41.03	40.31	18,881
July 03, 2024	40.34	40.92	40.2	41.06	40.34	5,719
July 02, 2024	40.36	40.16	39.45	40.81	40.14	23,571
July 01, 2024	40.92	40.58	39.86	40.92	40.41	18,341
June 28, 2024	40.58	40.68	39.96	40.86	40.42	11,156
June 27, 2024	39.59	40.34	39.63	40.43	39.59	17,563
June 26, 2024	40.12	39.64	38.94	40.31	39.48	82,606
June 25, 2024	40.65	40.42	39.71	41.77	40.27	34,506
June 24, 2024	40.64	40.6	39.89	40.93	39.97	2,736
June 21, 2024	40.17	40.59	39.87	41.14	40.1	10,665
June 20, 2024	42.46	40.95	40.23	42.46	39.61	31,978
June 18, 2024	42.45	42.59	41.84	42.6	42.2	8,098
June 17, 2024	41.75	42.29	41.54	42.67	41.63	19,807
June 14, 2024	42.33	41.95	41.21	42.5	41.56	20,106
June 13, 2024	42.22	42.16	41.41	42.65	42.06	7,901

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