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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.04.2024 | 41,31 | 41,94 | 40,45 | 40,45 | -1,98% | 13.456,00 |
| 11.04.2024 | 41,67 | 41,67 | 41,13 | 41,26 | -0,75% | 3.077,00 |
| 10.04.2024 | 41,75 | 42,03 | 41,57 | 41,57 | -1,02% | 5.341,00 |
| 09.04.2024 | 42,59 | 42,59 | 42,00 | 42,00 | -1,36% | 5.542,00 |
| 08.04.2024 | 42,48 | 42,61 | 42,26 | 42,58 | 0,63% | 13.100,00 |
| 05.04.2024 | 42,39 | 42,43 | 41,95 | 42,32 | -0,20% | 5.983,00 |
| 04.04.2024 | 42,40 | 42,54 | 42,22 | 42,40 | 0,52% | 18.571,00 |
| 03.04.2024 | 41,82 | 42,30 | 41,82 | 42,18 | 1,13% | 9.835,00 |
| 02.04.2024 | 41,78 | 41,85 | 41,66 | 41,71 | 0,02% | 5.946,00 |
| 01.04.2024 | 41,69 | 41,88 | 41,68 | 41,70 | 0,53% | 5.491,00 |
| 28.03.2024 | 41,16 | 41,75 | 41,16 | 41,48 | 1,15% | 9.517,00 |
| 27.03.2024 | 40,94 | 41,01 | 40,73 | 41,01 | 0,64% | 8.663,00 |
| 26.03.2024 | 40,88 | 40,89 | 40,75 | 40,75 | -0,37% | 7.415,00 |
| 25.03.2024 | 40,80 | 41,11 | 40,80 | 40,90 | 0,25% | 4.347,00 |
| 22.03.2024 | 40,89 | 41,15 | 40,80 | 40,80 | -0,59% | 8.148,00 |
| 21.03.2024 | 40,95 | 41,09 | 40,81 | 41,04 | 0,69% | 4.855,00 |
| 20.03.2024 | 40,42 | 41,11 | 40,42 | 40,76 | 0,64% | 3.145,00 |
| 19.03.2024 | 40,21 | 40,50 | 39,96 | 40,50 | 1,58% | 5.023,00 |
| 18.03.2024 | 39,86 | 39,88 | 39,54 | 39,87 | 0,43% | 6.318,00 |
| 15.03.2024 | 39,21 | 39,81 | 39,21 | 39,70 | 0,97% | 5.192,00 |
| 14.03.2024 | 40,00 | 40,02 | 39,32 | 39,32 | -1,72% | 6.619,00 |
| 13.03.2024 | 40,34 | 40,34 | 39,81 | 40,01 | 0,02% | 21.979,00 |
| 12.03.2024 | 39,60 | 40,12 | 39,60 | 40,00 | 0,76% | 6.470,00 |
| 11.03.2024 | 39,34 | 39,74 | 39,34 | 39,70 | 0,35% | 9.560,00 |
| 08.03.2024 | 39,82 | 40,14 | 39,54 | 39,56 | -0,83% | 12.094,00 |
| 07.03.2024 | 39,69 | 39,98 | 39,51 | 39,89 | 0,55% | 8.318,00 |
| 06.03.2024 | 39,52 | 40,02 | 39,52 | 39,67 | 1,04% | 9.479,00 |
| 05.03.2024 | 38,90 | 39,50 | 38,90 | 39,26 | 0,93% | 8.197,00 |
| 04.03.2024 | 38,86 | 39,02 | 38,49 | 38,90 | 0,09% | 10.199,00 |
| 01.03.2024 | 38,28 | 38,92 | 38,28 | 38,86 | 1,21% | 22.639,00 |
| 29.02.2024 | 38,29 | 38,67 | 38,29 | 38,40 | 0,34% | 14.762,00 |
| 28.02.2024 | 38,36 | 38,79 | 38,25 | 38,27 | -0,62% | 17.532,00 |
| 27.02.2024 | 38,67 | 38,78 | 38,49 | 38,51 | -0,41% | 5.895,00 |
| 26.02.2024 | 38,48 | 38,75 | 38,48 | 38,67 | -0,03% | 20.499,00 |
| 23.02.2024 | 38,67 | 38,79 | 38,67 | 38,68 | 0,03% | 6.770,00 |
| 22.02.2024 | 38,34 | 38,81 | 38,25 | 38,67 | 1,15% | 10.016,00 |
| 21.02.2024 | 37,89 | 38,40 | 37,89 | 38,23 | -0,27% | 10.815,00 |
| 20.02.2024 | 38,20 | 38,50 | 38,20 | 38,34 | 0,38% | 9.515,00 |
| 16.02.2024 | 37,85 | 38,24 | 37,59 | 38,19 | 0,87% | 20.046,00 |
| 15.02.2024 | 36,84 | 37,94 | 36,84 | 37,86 | 2,85% | 13.098,00 |
| 14.02.2024 | 37,01 | 37,11 | 36,68 | 36,81 | -0,67% | 18.411,00 |
| 13.02.2024 | 37,29 | 37,29 | 36,99 | 37,06 | -0,83% | 14.932,00 |
| 12.02.2024 | 36,99 | 37,53 | 36,99 | 37,37 | 1,44% | 23.411,00 |
| 09.02.2024 | 36,94 | 36,94 | 36,78 | 36,84 | -0,05% | 8.430,00 |
| 08.02.2024 | 36,53 | 36,88 | 36,42 | 36,86 | 0,96% | 8.673,00 |
| 07.02.2024 | 36,68 | 36,81 | 36,51 | 36,51 | -0,11% | 19.300,00 |
| 06.02.2024 | 36,67 | 36,83 | 36,50 | 36,55 | -0,73% | 6.532,00 |
| 05.02.2024 | 36,82 | 36,95 | 36,48 | 36,82 | -0,62% | 5.181,00 |
| 02.02.2024 | 37,27 | 37,27 | 36,80 | 37,05 | -0,72% | 21.429,00 |
| 01.02.2024 | 37,22 | 37,68 | 37,12 | 37,32 | -0,13% | 25.495,00 |
| 31.01.2024 | 37,69 | 37,75 | 37,18 | 37,37 | -0,72% | 11.374,00 |
| 30.01.2024 | 37,36 | 37,68 | 36,46 | 37,64 | 0,11% | 34.295,00 |
| 29.01.2024 | 37,42 | 37,60 | 37,31 | 37,60 | 0,27% | 15.640,00 |
| 26.01.2024 | 37,00 | 37,50 | 36,94 | 37,50 | 1,85% | 15.256,00 |
| 25.01.2024 | 36,63 | 36,88 | 36,28 | 36,82 | 1,27% | 19.887,00 |
| 24.01.2024 | 35,72 | 36,43 | 35,66 | 36,36 | 2,02% | 41.147,00 |
| 23.01.2024 | 35,62 | 35,73 | 35,57 | 35,64 | 0,45% | 13.670,00 |
| 22.01.2024 | 35,18 | 35,75 | 35,18 | 35,48 | 1,03% | 30.334,00 |
| 19.01.2024 | 35,13 | 35,54 | 35,06 | 35,12 | 0,06% | 64.078,00 |
| 18.01.2024 | 35,23 | 35,69 | 35,04 | 35,10 | -0,28% | 28.439,00 |
| 17.01.2024 | 35,47 | 36,33 | 35,14 | 35,20 | -1,59% | 15.695,00 |
| 16.01.2024 | 35,80 | 36,22 | 35,77 | 35,77 | -0,78% | 25.121,00 |
| 12.01.2024 | 35,85 | 36,19 | 35,83 | 36,05 | 0,75% | 14.762,00 |
| 11.01.2024 | 36,00 | 36,00 | 35,68 | 35,78 | -0,61% | 20.353,00 |
| 10.01.2024 | 35,80 | 36,15 | 35,79 | 36,00 | 0,28% | 11.823,00 |
| 09.01.2024 | 35,91 | 36,15 | 35,65 | 35,90 | -0,74% | 22.651,00 |
| 08.01.2024 | 35,76 | 36,27 | 35,76 | 36,17 | 0,41% | 9.340,00 |
| 05.01.2024 | 36,13 | 36,41 | 36,01 | 36,02 | -0,61% | 5.149,00 |
| 04.01.2024 | 36,67 | 36,67 | 36,17 | 36,24 | -0,69% | 5.549,00 |
| 03.01.2024 | 36,13 | 36,75 | 36,13 | 36,49 | 1,25% | 15.072,00 |
| 02.01.2024 | 36,44 | 36,68 | 35,91 | 36,04 | -0,52% | 45.175,00 |
| 29.12.2023 | 36,25 | 36,45 | 36,02 | 36,23 | -0,33% | 18.688,00 |
| 28.12.2023 | 36,20 | 36,39 | 36,14 | 36,35 | 0,92% | 29.711,00 |
| 27.12.2023 | 36,20 | 36,45 | 35,90 | 36,02 | -0,44% | 70.183,00 |
| 26.12.2023 | 35,55 | 37,22 | 35,55 | 36,18 | 7,26% | 60.550,00 |
| 22.12.2023 | 34,29 | 34,84 | 33,67 | 33,73 | -0,76% | 14.605,00 |
| 21.12.2023 | 34,05 | 34,95 | 33,68 | 33,99 | -0,58% | 9.968,00 |
| 20.12.2023 | 34,16 | 34,40 | 33,78 | 34,19 | 0,53% | 29.819,00 |
| 19.12.2023 | 33,59 | 34,21 | 33,34 | 34,01 | 1,37% | 19.751,00 |
| 18.12.2023 | 33,75 | 33,85 | 33,45 | 33,55 | 0,00% | 7.656,00 |
| 15.12.2023 | 34,44 | 34,44 | 33,55 | 33,55 | -2,33% | 6.380,00 |
| 14.12.2023 | 33,95 | 34,58 | 33,72 | 34,35 | 2,60% | 12.398,00 |
| 13.12.2023 | 32,65 | 33,50 | 32,55 | 33,48 | 2,45% | 11.811,00 |
| 12.12.2023 | 34,14 | 34,16 | 32,29 | 32,68 | -4,50% | 28.087,00 |
| 11.12.2023 | 34,69 | 34,85 | 34,02 | 34,22 | -0,96% | 9.569,00 |