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 |
|---|---|---|---|---|---|---|
| 27.07.2020 | 0,00 | 2,60 | 0,00 | 2,52 | -1,37% | - |
| 24.07.2020 | 2,51 | 2,59 | 2,47 | 2,56 | -1,16% | - |
| 23.07.2020 | 2,52 | 2,59 | 2,47 | 2,59 | 0,78% | - |
| 22.07.2020 | 2,48 | 2,57 | 2,48 | 2,57 | -0,97% | - |
| 21.07.2020 | 2,54 | 2,61 | 2,54 | 2,59 | 6,15% | - |
| 20.07.2020 | 2,45 | 2,46 | 2,39 | 2,44 | 0,21% | - |
| 17.07.2020 | 2,47 | 2,49 | 2,42 | 2,44 | -0,20% | - |
| 16.07.2020 | 2,55 | 2,57 | 2,44 | 2,44 | -3,17% | - |
| 15.07.2020 | 2,41 | 2,57 | 2,40 | 2,52 | 9,09% | - |
| 14.07.2020 | 2,32 | 2,39 | 2,31 | 2,31 | 0,22% | - |
| 13.07.2020 | 2,38 | 2,43 | 2,30 | 2,31 | -4,75% | - |
| 10.07.2020 | 2,44 | 2,49 | 2,38 | 2,42 | -1,22% | - |
| 09.07.2020 | 2,49 | 2,52 | 2,38 | 2,45 | -2,97% | - |
| 08.07.2020 | 2,59 | 2,59 | 2,50 | 2,53 | 0,60% | - |
| 07.07.2020 | 2,53 | 2,67 | 2,51 | 2,51 | -1,18% | - |
| 06.07.2020 | 2,76 | 2,78 | 2,51 | 2,54 | -4,51% | - |
| 02.07.2020 | 2,74 | 2,74 | 2,66 | 2,66 | -0,93% | - |
| 01.07.2020 | 2,80 | 2,80 | 2,66 | 2,69 | -0,56% | - |
| 30.06.2020 | 2,62 | 2,72 | 2,61 | 2,70 | 2,86% | - |
| 29.06.2020 | 2,68 | 2,73 | 2,62 | 2,63 | -0,19% | - |
| 26.06.2020 | 2,70 | 2,71 | 2,62 | 2,63 | -6,41% | - |
| 25.06.2020 | 2,83 | 2,90 | 2,77 | 2,81 | -1,06% | - |
| 24.06.2020 | 2,86 | 2,95 | 2,77 | 2,84 | -4,70% | - |
| 23.06.2020 | 3,05 | 3,08 | 2,91 | 2,98 | -4,33% | - |
| 22.06.2020 | 3,00 | 3,16 | 2,93 | 3,12 | 3,66% | - |
| 19.06.2020 | 3,11 | 3,20 | 3,01 | 3,01 | -2,12% | - |
| 18.06.2020 | 3,00 | 3,17 | 3,00 | 3,07 | 0,49% | - |
| 17.06.2020 | 3,07 | 3,14 | 3,04 | 3,06 | -1,77% | - |
| 16.06.2020 | 3,14 | 3,18 | 3,06 | 3,11 | 2,98% | - |
| 15.06.2020 | 2,81 | 3,07 | 2,78 | 3,02 | 5,41% | - |
| 12.06.2020 | 3,07 | 3,08 | 0,00 | 2,87 | -2,55% | - |
| 11.06.2020 | 3,02 | 3,08 | 2,87 | 2,94 | -11,45% | - |
| 10.06.2020 | 3,27 | 3,34 | 3,19 | 3,32 | -2,21% | - |
| 09.06.2020 | 3,46 | 3,51 | 3,34 | 3,40 | -5,43% | - |
| 08.06.2020 | 3,54 | 3,60 | 3,46 | 3,59 | 7,97% | - |
| 05.06.2020 | 3,35 | 3,44 | 3,33 | 3,33 | 5,39% | - |
| 04.06.2020 | 3,04 | 3,18 | 3,03 | 3,16 | 3,95% | - |
| 03.06.2020 | 3,00 | 3,08 | 2,99 | 3,04 | 2,71% | - |
| 02.06.2020 | 2,99 | 2,99 | 2,92 | 2,96 | 0,51% | - |
| 01.06.2020 | 3,00 | 3,00 | 2,90 | 2,94 | -2,49% | - |
| 29.05.2020 | 2,98 | 3,08 | 2,93 | 3,02 | 0,67% | - |
| 28.05.2020 | 2,96 | 3,03 | 2,95 | 3,00 | -0,83% | - |
| 27.05.2020 | 3,00 | 3,02 | 2,93 | 3,02 | 1,68% | - |
| 26.05.2020 | 2,94 | 3,04 | 2,94 | 2,97 | 2,59% | - |
| 22.05.2020 | 2,84 | 2,91 | 2,83 | 2,90 | -0,17% | - |
| 21.05.2020 | 2,91 | 2,95 | 2,80 | 2,90 | 0,35% | - |
| 20.05.2020 | 2,87 | 2,92 | 2,82 | 2,89 | 0,70% | - |
| 19.05.2020 | 2,78 | 2,91 | 2,78 | 2,87 | 3,61% | - |
| 18.05.2020 | 2,83 | 2,84 | 2,77 | 2,77 | 7,36% | - |
| 15.05.2020 | 2,49 | 2,60 | 2,49 | 2,58 | 3,20% | - |
| 14.05.2020 | 2,29 | 2,56 | 2,27 | 2,50 | 4,17% | - |
| 13.05.2020 | 2,50 | 2,50 | 2,33 | 2,40 | -4,95% | - |
| 12.05.2020 | 2,64 | 2,69 | 2,52 | 2,53 | 0,00% | - |
| 11.05.2020 | 2,54 | 2,56 | 2,47 | 2,53 | -1,37% | - |
| 08.05.2020 | 2,61 | 2,61 | 2,52 | 2,56 | 2,81% | - |
| 07.05.2020 | 2,61 | 2,65 | 2,49 | 2,49 | -0,20% | - |
| 06.05.2020 | 2,58 | 2,65 | 2,48 | 2,50 | -7,93% | - |
| 05.05.2020 | 2,66 | 2,73 | 2,66 | 2,71 | -0,91% | - |
| 29.04.2020 | 2,62 | 2,79 | 2,55 | 2,74 | 13,72% | - |
| 28.04.2020 | 2,42 | 2,48 | 2,35 | 2,41 | 2,56% | - |
| 27.04.2020 | 2,43 | 2,43 | 2,27 | 2,35 | 1,08% | - |
| 24.04.2020 | 2,41 | 2,44 | 2,28 | 2,32 | 1,53% | - |
| 23.04.2020 | 2,18 | 2,34 | 2,12 | 2,29 | 8,04% | - |
| 22.04.2020 | 2,08 | 2,17 | 2,04 | 2,12 | 0,95% | - |
| 21.04.2020 | 1,94 | 2,15 | 1,91 | 2,10 | 2,44% | - |
| 20.04.2020 | 2,03 | 2,19 | 1,90 | 2,05 | -2,85% | - |
| 17.04.2020 | 2,06 | 2,16 | 1,98 | 2,11 | 4,21% | - |
| 16.04.2020 | 2,12 | 2,12 | 1,95 | 2,02 | -0,74% | - |
| 15.04.2020 | 2,06 | 2,06 | 1,89 | 2,04 | 2,01% | - |
| 14.04.2020 | 2,00 | 2,05 | 1,97 | 2,00 | 2,31% | - |
| 13.04.2020 | 2,07 | 2,09 | 1,92 | 1,95 | 0,00% | - |
| 09.04.2020 | 2,03 | 2,18 | 1,88 | 1,95 | -0,76% | - |
| 08.04.2020 | 1,32 | 2,01 | 1,31 | 1,97 | 7,08% | - |
| 07.04.2020 | 1,40 | 2,04 | 1,40 | 1,84 | 9,23% | - |
| 06.04.2020 | 1,73 | 1,80 | 1,63 | 1,68 | -1,18% | - |
| 03.04.2020 | 1,78 | 1,85 | 1,58 | 1,70 | 1,49% | - |
| 02.04.2020 | 1,52 | 1,93 | 0,00 | 1,68 | 14,33% | - |
| 01.04.2020 | 1,33 | 1,49 | 1,28 | 1,47 | 8,12% | - |
| 31.03.2020 | 1,35 | 1,46 | 1,30 | 1,36 | 2,26% | - |
| 30.03.2020 | 1,50 | 1,51 | 1,27 | 1,33 | -10,77% | - |
| 27.03.2020 | 1,64 | 1,64 | 1,49 | 1,49 | 9,59% | - |
| 18.03.2020 | 1,52 | 1,53 | 1,31 | 1,36 | -20,76% | - |
| 17.03.2020 | 2,07 | 2,14 | 1,69 | 1,71 | -13,85% | - |
| 16.03.2020 | 2,26 | 2,27 | 1,99 | 1,99 | -20,28% | - |
| 13.03.2020 | 2,47 | 2,49 | 2,23 | 2,49 | 14,48% | - |
| 12.03.2020 | 2,81 | 2,83 | 2,18 | 2,18 | -30,73% | - |
| 11.03.2020 | 3,28 | 3,35 | 0,00 | 3,14 | 3,29% | - |
| 10.03.2020 | 3,82 | 3,92 | 3,04 | 3,04 | -14,73% | - |
| 09.03.2020 | 4,19 | 4,32 | 3,55 | 3,57 | -38,05% | - |
| 06.03.2020 | 6,02 | 6,18 | 5,68 | 5,76 | -7,55% | - |
| 05.03.2020 | 6,54 | 6,54 | 6,13 | 6,23 | -4,16% | - |
| 04.03.2020 | 6,70 | 6,78 | 6,41 | 6,50 | -1,52% | - |
| 03.03.2020 | 6,85 | 7,01 | 6,48 | 6,60 | -3,01% | - |
| 02.03.2020 | 6,70 | 6,97 | 6,51 | 6,80 | 3,98% | - |
| 28.02.2020 | 6,40 | 6,67 | 6,31 | 6,54 | -3,47% | - |
| 27.02.2020 | 7,13 | 7,13 | 6,40 | 6,78 | -4,44% | - |
| 26.02.2020 | 7,30 | 7,56 | 7,07 | 7,09 | -2,74% | - |
| 25.02.2020 | 7,53 | 7,54 | 7,22 | 7,29 | -5,32% | - |
| 24.02.2020 | 7,81 | 7,81 | 7,66 | 7,70 | -3,45% | - |
| 21.02.2020 | 8,32 | 8,32 | 7,93 | 7,98 | -2,39% | - |