ClearBridge Energy MLP Total Return Fund Inc. (NY: CTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	48.12	48.12	46.12	46.19	72,126	-2.24(-4.62%)
Nov 26, 2014	48.35	48.43	48.43	48.43	77,878	+0.15(+0.30%)
Nov 25, 2014	48.26	48.54	47.87	48.29	106,522	+0.17(+0.35%)
Nov 24, 2014	48.52	48.52	47.85	48.12	51,700	-0.10(-0.22%)
Nov 21, 2014	48.79	48.87	48.16	48.22	45,523	+0.06(+0.13%)
Nov 20, 2014	47.80	48.26	47.66	48.16	37,708	+0.15(+0.31%)
Nov 19, 2014	47.39	48.24	47.39	48.01	50,685	+0.55(+1.17%)
Nov 18, 2014	47.31	47.67	47.21	47.46	42,997	+0.23(+0.48%)
Nov 17, 2014	46.84	47.42	46.84	47.23	37,939	+0.23(+0.48%)
Nov 14, 2014	46.35	47.01	46.16	47.01	40,565	+0.74(+1.60%)
Nov 13, 2014	46.16	46.59	45.95	46.26	55,770	-0.04(-0.09%)
Nov 12, 2014	45.89	46.39	45.71	46.30	59,176	+0.19(+0.40%)
Nov 11, 2014	46.14	46.26	45.62	46.12	78,152	-0.10(-0.22%)
Nov 10, 2014	46.39	46.55	45.93	46.22	41,545	-0.19(-0.40%)
Nov 07, 2014	45.54	46.41	45.54	46.41	30,691	+0.70(+1.53%)
Nov 06, 2014	45.64	45.79	45.27	45.71	42,851	+0.04(+0.09%)
Nov 05, 2014	45.31	45.69	44.96	45.66	54,130	+0.29(+0.64%)
Nov 04, 2014	45.71	45.71	44.86	45.38	80,587	-0.52(-1.12%)
Nov 03, 2014	46.18	46.30	45.77	45.89	67,818	-0.33(-0.71%)
Oct 31, 2014	46.14	46.28	45.87	46.22	65,264	+0.25(+0.54%)
Oct 30, 2014	46.37	46.53	45.77	45.97	54,481	-0.41(-0.89%)
Oct 29, 2014	46.59	46.82	45.85	46.39	56,329	-0.21(-0.44%)
Oct 28, 2014	46.49	46.72	46.28	46.59	42,196	+0.12(+0.27%)
Oct 27, 2014	46.57	46.74	46.74	46.47	53,989	-0.27(-0.57%)
Oct 24, 2014	46.02	46.98	45.93	46.74	102,962	+0.74(+1.61%)
Oct 23, 2014	45.89	46.37	45.83	45.99	54,624	+0.60(+1.32%)
Oct 22, 2014	46.12	46.37	45.29	45.40	51,736	-0.52(-1.12%)
Oct 21, 2014	45.40	46.22	45.40	45.91	87,186	+0.74(+1.64%)
Oct 20, 2014	44.30	45.21	44.26	45.17	78,711	+0.58(+1.30%)
Oct 17, 2014	44.61	45.19	43.95	44.59	121,074	+0.68(+1.55%)
Oct 16, 2014	41.23	44.17	41.04	43.91	169,710	+1.98(+4.72%)
Oct 15, 2014	40.18	42.10	38.82	41.93	320,351	+0.85(+2.06%)
Oct 14, 2014	41.54	41.95	39.33	41.09	206,769	-0.45(-1.09%)
Oct 13, 2014	43.62	44.01	41.40	41.54	109,518	-2.15(-4.91%)
Oct 10, 2014	44.57	44.57	42.08	43.68	224,078	-0.89(-1.99%)
Oct 09, 2014	45.93	45.97	44.37	44.57	228,233	-1.55(-3.35%)
Oct 08, 2014	46.06	46.16	45.11	46.12	134,482	+0.06(+0.13%)
Oct 07, 2014	46.18	46.47	46.04	46.06	51,232	-0.41(-0.89%)
Oct 06, 2014	46.88	47.01	46.37	46.47	71,821	-0.35(-0.75%)
Oct 03, 2014	47.09	47.19	46.63	46.82	52,495	-0.08(-0.18%)
Oct 02, 2014	46.98	47.29	46.17	46.90	59,926	-0.16(-0.35%)
Oct 01, 2014	47.54	47.69	46.86	47.07	100,930	-0.45(-0.95%)
Sep 30, 2014	47.21	47.56	46.80	47.52	60,317	+0.41(+0.88%)
Sep 29, 2014	46.51	47.11	46.39	47.11	39,472	+0.31(+0.66%)
Sep 26, 2014	46.39	46.90	46.08	46.80	64,738	+0.58(+1.25%)
Sep 25, 2014	46.43	46.70	45.83	46.22	69,158	-0.31(-0.66%)
Sep 24, 2014	46.61	46.69	45.91	46.53	88,044	-0.04(-0.09%)
Sep 23, 2014	46.94	47.11	46.37	46.57	93,633	-0.49(-1.05%)
Sep 22, 2014	48.00	48.00	46.82	47.07	84,460	-0.95(-1.98%)
Sep 19, 2014	47.77	48.02	47.67	48.02	42,872	+0.29(+0.61%)
Sep 18, 2014	47.40	47.73	47.13	47.73	89,940	+0.29(+0.61%)
Sep 17, 2014	47.29	47.54	47.21	47.44	73,613	+0.23(+0.48%)
Sep 16, 2014	46.92	47.64	46.82	47.21	82,658	+0.19(+0.39%)
Sep 15, 2014	47.64	47.64	46.61	47.03	80,866	-0.60(-1.26%)
Sep 12, 2014	48.33	48.33	47.11	47.62	61,833	-0.85(-1.74%)
Sep 11, 2014	48.30	48.47	48.00	48.47	52,574	-0.08(-0.17%)
Sep 10, 2014	48.49	48.62	48.22	48.55	66,405	+0.08(+0.17%)
Sep 09, 2014	48.41	48.74	48.30	48.47	61,555	-0.14(-0.30%)
Sep 08, 2014	48.76	48.86	48.30	48.61	64,766	-0.19(-0.38%)
Sep 05, 2014	49.15	49.25	48.72	48.80	72,594	-0.47(-0.96%)
Sep 04, 2014	49.71	49.71	49.11	49.27	43,220	-0.43(-0.87%)
Sep 03, 2014	49.81	49.87	49.44	49.71	34,838	+0.00(+0.00%)