Echtzeit-Aktienkurs ClearBridge Energy MLP Total Return Fund Inc
Bid:
Ask:
Aktienkurse zur ClearBridge Energy MLP Total Return Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 40,23 | 40,30 | 40,20 | 40,25 | -0,05% | 3.940,00 |
| 05.09.2024 | 40,24 | 40,71 | 40,24 | 40,27 | -0,15% | 3.736,00 |
| 04.09.2024 | 40,45 | 40,71 | 40,33 | 40,33 | -0,76% | 2.693,00 |
| 03.09.2024 | 40,54 | 40,64 | 40,18 | 40,64 | -0,40% | 3.339,00 |
| 30.08.2024 | 40,69 | 41,05 | 40,65 | 40,80 | 0,44% | 10.013,00 |
| 29.08.2024 | 39,83 | 40,92 | 39,83 | 40,62 | 2,16% | 8.933,00 |
| 28.08.2024 | 39,99 | 40,08 | 39,68 | 39,76 | -1,12% | 3.996,00 |
| 27.08.2024 | 40,36 | 40,68 | 39,94 | 40,21 | -0,94% | 17.970,00 |
| 26.08.2024 | 40,43 | 40,77 | 40,34 | 40,59 | 1,12% | 8.629,00 |
| 23.08.2024 | 39,88 | 40,41 | 39,88 | 40,14 | 0,32% | 3.169,00 |
| 22.08.2024 | 39,88 | 40,17 | 39,88 | 40,01 | 0,00% | 8.821,00 |
| 21.08.2024 | 40,14 | 40,15 | 40,01 | 40,01 | -0,50% | 9.522,00 |
| 20.08.2024 | 40,53 | 40,53 | 39,93 | 40,21 | -0,64% | 11.599,00 |
| 19.08.2024 | 40,11 | 41,28 | 40,05 | 40,47 | 0,95% | 11.279,00 |
| 16.08.2024 | 39,34 | 40,11 | 39,34 | 40,09 | 1,26% | 6.170,00 |
| 15.08.2024 | 39,24 | 39,76 | 39,03 | 39,59 | 0,87% | 7.501,00 |
| 14.08.2024 | 39,05 | 39,25 | 38,59 | 39,25 | -0,86% | 7.017,00 |
| 13.08.2024 | 40,40 | 40,40 | 39,35 | 39,59 | 0,15% | 10.237,00 |
| 12.08.2024 | 39,30 | 39,69 | 39,30 | 39,53 | 0,36% | 8.519,00 |
| 09.08.2024 | 39,55 | 39,55 | 39,22 | 39,39 | -0,43% | 5.817,00 |
| 08.08.2024 | 39,95 | 39,95 | 39,13 | 39,56 | 1,31% | 2.269,00 |
| 07.08.2024 | 38,87 | 39,68 | 38,87 | 39,05 | 0,96% | 10.711,00 |
| 06.08.2024 | 37,48 | 38,78 | 37,24 | 38,68 | 3,14% | 5.005,00 |
| 05.08.2024 | 38,30 | 38,32 | 37,45 | 37,50 | -3,25% | 12.907,00 |
| 02.08.2024 | 39,87 | 39,87 | 38,50 | 38,76 | -2,56% | 12.155,00 |
| 01.08.2024 | 40,30 | 40,30 | 39,76 | 39,78 | -1,19% | 6.355,00 |
| 31.07.2024 | 40,28 | 40,77 | 40,03 | 40,26 | 0,88% | 26.839,00 |
| 30.07.2024 | 39,89 | 39,99 | 39,62 | 39,91 | -0,20% | 4.586,00 |
| 29.07.2024 | 39,99 | 39,99 | 39,58 | 39,99 | 0,20% | 3.997,00 |
| 26.07.2024 | 39,73 | 39,91 | 39,55 | 39,91 | 0,40% | 4.548,00 |
| 25.07.2024 | 39,87 | 40,10 | 39,74 | 39,75 | -0,53% | 3.302,00 |
| 24.07.2024 | 40,67 | 40,69 | 39,90 | 39,96 | -1,89% | 2.418,00 |
| 23.07.2024 | 40,95 | 41,35 | 40,58 | 40,73 | -0,71% | 3.839,00 |
| 22.07.2024 | 40,58 | 41,04 | 40,58 | 41,02 | 0,66% | 3.094,00 |
| 19.07.2024 | 41,19 | 41,42 | 40,75 | 40,75 | -1,26% | 2.541,00 |
| 17.07.2024 | 41,03 | 41,27 | 40,86 | 41,27 | -0,01% | 3.175,00 |
| 16.07.2024 | 41,31 | 41,38 | 41,20 | 41,27 | 0,27% | 5.098,00 |
| 15.07.2024 | 41,10 | 41,44 | 41,01 | 41,16 | 0,73% | 8.660,00 |
| 12.07.2024 | 40,51 | 40,92 | 40,51 | 40,86 | 0,64% | 8.227,00 |
| 11.07.2024 | 40,59 | 40,74 | 40,14 | 40,60 | 0,72% | 4.679,00 |
| 10.07.2024 | 40,10 | 40,54 | 40,10 | 40,31 | 0,52% | 7.042,00 |
| 09.07.2024 | 39,90 | 40,19 | 39,83 | 40,10 | 0,63% | 24.037,00 |
| 08.07.2024 | 40,23 | 40,89 | 39,85 | 39,85 | -1,17% | 18.543,00 |
| 05.07.2024 | 40,99 | 41,03 | 40,31 | 40,32 | -1,47% | 18.881,00 |
| 03.07.2024 | 40,34 | 41,06 | 40,34 | 40,92 | 1,89% | 5.719,00 |
| 02.07.2024 | 40,36 | 40,81 | 40,14 | 40,16 | -1,03% | 23.571,00 |
| 01.07.2024 | 40,92 | 40,92 | 40,41 | 40,58 | -0,25% | 18.341,00 |
| 28.06.2024 | 40,58 | 40,86 | 40,42 | 40,68 | 0,84% | 11.156,00 |
| 27.06.2024 | 39,59 | 40,43 | 39,59 | 40,34 | 1,77% | 17.563,00 |
| 26.06.2024 | 40,12 | 40,31 | 39,48 | 39,64 | -1,94% | 82.606,00 |
| 25.06.2024 | 40,65 | 41,77 | 40,27 | 40,43 | -0,44% | 34.506,00 |
| 24.06.2024 | 40,64 | 40,93 | 39,97 | 40,61 | 0,04% | 2.736,00 |
| 21.06.2024 | 40,17 | 41,14 | 40,10 | 40,59 | -0,88% | 10.665,00 |
| 20.06.2024 | 42,46 | 42,46 | 39,61 | 40,95 | -3,85% | 31.978,00 |
| 18.06.2024 | 42,45 | 42,60 | 42,20 | 42,59 | 0,71% | 8.098,00 |
| 17.06.2024 | 41,75 | 42,67 | 41,63 | 42,29 | 0,81% | 19.807,00 |
| 14.06.2024 | 42,33 | 42,50 | 41,56 | 41,95 | -0,50% | 20.106,00 |
| 13.06.2024 | 42,22 | 42,65 | 42,06 | 42,16 | -0,71% | 7.901,00 |
| 12.06.2024 | 43,11 | 43,28 | 42,46 | 42,46 | -0,34% | 17.516,00 |
| 11.06.2024 | 42,93 | 42,93 | 42,44 | 42,61 | -0,63% | 5.876,00 |
| 10.06.2024 | 42,71 | 42,98 | 42,39 | 42,88 | 0,52% | 6.251,00 |
| 07.06.2024 | 42,39 | 42,71 | 42,32 | 42,66 | -0,08% | 5.469,00 |
| 06.06.2024 | 42,18 | 42,70 | 42,00 | 42,69 | 0,71% | 11.466,00 |
| 05.06.2024 | 42,30 | 42,65 | 41,73 | 42,39 | 0,05% | 25.815,00 |
| 04.06.2024 | 41,87 | 42,37 | 41,50 | 42,37 | 0,57% | 12.762,00 |
| 03.06.2024 | 42,84 | 42,84 | 41,64 | 42,13 | -1,27% | 14.268,00 |
| 31.05.2024 | 41,82 | 42,67 | 41,42 | 42,67 | 2,82% | 17.321,00 |
| 30.05.2024 | 41,52 | 41,74 | 41,25 | 41,50 | -0,07% | 12.049,00 |
| 29.05.2024 | 41,71 | 42,12 | 41,22 | 41,53 | -0,43% | 27.258,00 |
| 28.05.2024 | 41,58 | 42,04 | 41,57 | 41,71 | 0,41% | 20.012,00 |
| 24.05.2024 | 41,64 | 41,87 | 41,49 | 41,54 | -0,17% | 14.449,00 |
| 23.05.2024 | 42,61 | 42,91 | 41,59 | 41,61 | -2,12% | 18.748,00 |
| 22.05.2024 | 43,00 | 43,00 | 42,23 | 42,51 | -3,03% | 35.326,00 |
| 21.05.2024 | 44,22 | 44,22 | 43,75 | 43,84 | -0,43% | 17.331,00 |
| 20.05.2024 | 44,03 | 44,18 | 43,86 | 44,03 | 0,43% | 35.234,00 |
| 17.05.2024 | 43,48 | 43,90 | 43,29 | 43,84 | 1,04% | 93.678,00 |
| 16.05.2024 | 43,14 | 43,51 | 43,01 | 43,39 | 0,57% | 57.146,00 |
| 15.05.2024 | 43,03 | 43,37 | 42,90 | 43,15 | 0,74% | 15.235,00 |
| 14.05.2024 | 42,92 | 42,95 | 42,55 | 42,83 | 0,26% | 20.365,00 |
| 13.05.2024 | 42,60 | 42,82 | 42,47 | 42,72 | 0,75% | 73.969,00 |
| 10.05.2024 | 42,84 | 42,98 | 42,35 | 42,40 | -0,47% | 57.294,00 |
| 09.05.2024 | 42,62 | 42,70 | 42,37 | 42,60 | 0,52% | 18.649,00 |
| 08.05.2024 | 41,76 | 42,58 | 41,74 | 42,38 | 1,03% | 43.590,00 |
| 07.05.2024 | 42,04 | 42,14 | 41,94 | 41,95 | 0,82% | 16.097,00 |
| 06.05.2024 | 41,78 | 42,36 | 41,45 | 41,61 | 0,02% | 16.739,00 |
| 03.05.2024 | 41,66 | 41,78 | 41,23 | 41,60 | 0,65% | 23.805,00 |
| 02.05.2024 | 40,71 | 41,33 | 40,71 | 41,33 | 1,87% | 23.010,00 |
| 01.05.2024 | 40,98 | 41,46 | 40,45 | 40,57 | -1,22% | 7.608,00 |
| 30.04.2024 | 41,63 | 41,71 | 41,01 | 41,07 | -1,27% | 10.095,00 |
| 29.04.2024 | 41,77 | 42,07 | 41,50 | 41,60 | -0,19% | 21.783,00 |
| 26.04.2024 | 41,74 | 41,79 | 41,52 | 41,68 | 0,18% | 11.094,00 |
| 25.04.2024 | 41,46 | 41,73 | 41,34 | 41,61 | 0,13% | 10.436,00 |
| 24.04.2024 | 41,39 | 41,61 | 41,31 | 41,55 | 0,34% | 13.384,00 |
| 23.04.2024 | 41,33 | 41,59 | 41,20 | 41,41 | 0,31% | 24.907,00 |
| 22.04.2024 | 41,14 | 41,36 | 40,86 | 41,28 | 1,13% | 22.626,00 |
| 19.04.2024 | 40,44 | 41,09 | 40,44 | 40,82 | 1,85% | 19.564,00 |
| 18.04.2024 | 39,82 | 40,28 | 39,68 | 40,08 | 0,45% | 11.265,00 |
| 17.04.2024 | 39,50 | 39,95 | 39,50 | 39,90 | 0,87% | 7.509,00 |
| 16.04.2024 | 39,74 | 39,83 | 39,38 | 39,56 | -0,81% | 12.124,00 |
| 15.04.2024 | 40,49 | 40,57 | 39,83 | 39,88 | -1,40% | 17.899,00 |