ClearBridge MLP and Midstream Total Return Fund Inc.
CTRNYSEFinancial Services
$40.25
$-0.02(-0.05%)
Market Cap$277194908
P/E Ratio—
52W High$48.08
52W Low$30.08
ClearBridge MLP and Midstream Total Return Fund Inc.（CTR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ctr · 日线历史（复权）· FMP · 截至 2024年9月10日
5-Year High5Y
$47.02
Sep 10, 2024
-14.4% from here
5-Year Low5Y
$20.95
Jul 19, 2021
+92.1% from low
IPO Priceadj.
$100.20
Aug 3, 2012
-59.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$26.30
Jun 8, 2021
+53.0% in 5Y
10 Years Ago
$65.85
Jun 8, 2016
-38.9% in 10Y
Historical Price Data · CTR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Sep 10, 2024 | $47.02 | $47.02 | $47.02 | $47.02 | $47.02 | 0K | +0.00% |
| Sep 9, 2024 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 0K | +0.00% |
| Sep 6, 2024 | $40.23 | $40.30 | $40.20 | $40.25 | $40.25 | 4K | +0.05% |
| Sep 5, 2024 | $40.24 | $40.71 | $40.24 | $40.27 | $40.27 | 4K | +0.07% |
| Sep 4, 2024 | $40.45 | $40.71 | $40.33 | $40.33 | $40.33 | 3K | -0.30% |
| Sep 3, 2024 | $40.54 | $40.64 | $40.18 | $40.64 | $40.64 | 3K | +0.25% |
| Aug 30, 2024 | $40.69 | $41.05 | $40.65 | $40.80 | $40.80 | 10K | +0.27% |
| Aug 29, 2024 | $39.83 | $40.92 | $39.83 | $40.62 | $40.62 | 9K | +1.98% |
| Aug 28, 2024 | $39.99 | $40.08 | $39.68 | $39.76 | $39.76 | 4K | -0.58% |
| Aug 27, 2024 | $40.36 | $40.68 | $39.94 | $40.21 | $40.21 | 18K | -0.37% |
| Aug 26, 2024 | $40.43 | $40.77 | $40.34 | $40.59 | $40.59 | 9K | +0.40% |
| Aug 23, 2024 | $39.88 | $40.41 | $39.88 | $40.14 | $40.14 | 3K | +0.65% |
| Aug 22, 2024 | $39.88 | $40.17 | $39.88 | $40.01 | $40.01 | 9K | +0.33% |
| Aug 21, 2024 | $40.14 | $40.15 | $40.01 | $40.01 | $40.01 | 10K | -0.32% |
| Aug 20, 2024 | $40.53 | $40.53 | $39.93 | $40.21 | $40.21 | 12K | -0.79% |
| Aug 19, 2024 | $40.11 | $41.28 | $40.05 | $40.47 | $40.47 | 11K | +0.90% |
| Aug 16, 2024 | $39.34 | $40.11 | $39.34 | $40.09 | $40.09 | 6K | +1.91% |
| Aug 15, 2024 | $39.24 | $39.76 | $39.03 | $39.59 | $39.59 | 8K | +0.89% |
| Aug 14, 2024 | $39.05 | $39.25 | $38.59 | $39.25 | $39.25 | 7K | +0.51% |
| Aug 13, 2024 | $40.40 | $40.40 | $39.35 | $39.59 | $39.59 | 10K | -2.00% |
Showing 1–20 of 818 records
Annual Stock Price Performance · CTR
Jan 1 → Dec 31 · 4 years2024+29.0%$36.44 → $47.02
+29.0%
2023+28.8%$28.13 → $36.23
+28.8%
2022+18.3%$23.90 → $28.27
+18.3%
2021-10.3%$26.42 → $23.70
-10.3%
Best Year2024 · +29.0%
Worst Year2021 · -10.3%
Positive Years3 / 4
Avg Annual Return+16.5%
4Y Total Return+78.0%
4Y CAGR~+15.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CTR?
If you invested $1,000 in CTR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$611
Total Return-38.9%
CAGR~-4.8% / yr
Profit$-389
Based on Jun 8, 2016 · $65.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ClearBridge MLP and Midstream Total Return Fund Inc.（CTR）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $40.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CTR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CTR 历史股价FMP 日线复权 OHLCV