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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	29.90	30.55	29.45	29.73	107,361	-0.02(-0.08%)
May 27, 2016	29.54	29.76	29.76	29.76	103,547	+0.34(+1.14%)
May 26, 2016	29.73	30.02	29.16	29.42	78,081	-0.12(-0.41%)
May 25, 2016	29.49	29.88	29.47	29.54	72,595	+0.41(+1.40%)
May 24, 2016	29.69	29.93	29.13	29.13	45,607	-0.38(-1.30%)
May 23, 2016	29.40	29.78	29.25	29.52	33,244	+0.02(+0.08%)
May 20, 2016	29.33	29.63	28.96	29.49	45,056	+0.53(+1.83%)
May 19, 2016	28.60	29.21	28.24	28.96	44,280	+0.10(+0.33%)
May 18, 2016	29.54	29.57	28.64	28.87	51,172	-0.55(-1.88%)
May 17, 2016	29.21	29.68	28.89	29.42	54,791	+0.42(+1.46%)
May 16, 2016	28.53	29.15	28.53	29.00	46,886	+1.03(+3.69%)
May 13, 2016	28.34	29.21	27.87	27.97	62,794	-0.42(-1.49%)
May 12, 2016	28.65	28.95	28.18	28.39	67,062	+0.28(+1.00%)
May 11, 2016	27.26	28.22	26.77	28.11	89,180	+0.68(+2.48%)
May 10, 2016	27.19	27.94	27.19	27.43	77,383	+0.28(+1.04%)
May 09, 2016	27.66	27.66	26.44	27.14	78,945	-0.70(-2.53%)
May 06, 2016	27.61	28.06	27.54	27.85	56,473	+0.00(+0.00%)
May 05, 2016	27.73	28.13	27.36	27.85	91,817	+0.82(+3.04%)
May 04, 2016	27.14	27.31	26.51	27.03	82,782	+0.12(+0.44%)
May 03, 2016	27.45	27.45	26.53	26.91	65,221	-1.08(-3.86%)
May 02, 2016	28.34	28.36	27.45	27.99	56,435	-0.42(-1.49%)
Apr 29, 2016	28.22	28.62	27.90	28.41	31,019	+0.47(+1.68%)
Apr 28, 2016	28.13	28.62	27.90	27.94	48,468	-0.40(-1.41%)
Apr 27, 2016	28.04	28.69	27.64	28.34	48,918	+0.82(+2.99%)
Apr 26, 2016	27.28	27.64	27.00	27.52	80,755	+0.42(+1.56%)
Apr 25, 2016	27.57	27.82	26.96	27.10	45,831	-0.56(-2.04%)
Apr 22, 2016	27.14	27.71	27.14	27.66	43,739	+0.56(+2.08%)
Apr 21, 2016	27.00	27.61	26.86	27.10	59,184	+0.33(+1.23%)
Apr 20, 2016	25.76	27.03	25.76	26.77	72,479	+0.82(+3.17%)
Apr 19, 2016	24.63	25.99	24.63	25.95	59,499	+1.39(+5.64%)
Apr 18, 2016	22.85	24.80	22.85	24.56	84,288	+0.75(+3.16%)
Apr 15, 2016	24.23	24.37	23.79	23.81	30,463	-0.68(-2.78%)
Apr 14, 2016	24.84	24.84	24.26	24.49	30,673	-0.07(-0.29%)
Apr 13, 2016	24.30	24.73	24.16	24.56	42,210	+0.23(+0.97%)
Apr 12, 2016	23.62	24.54	23.60	24.33	55,528	+0.77(+3.29%)
Apr 11, 2016	23.95	24.28	23.34	23.55	32,759	+0.05(+0.20%)
Apr 08, 2016	23.34	23.90	23.25	23.50	50,146	+0.89(+3.95%)
Apr 07, 2016	22.45	22.87	22.38	22.61	34,293	+0.00(+0.00%)
Apr 06, 2016	22.54	22.82	22.49	22.61	94,204	+0.35(+1.58%)
Apr 05, 2016	22.28	22.54	22.19	22.26	41,727	-0.28(-1.25%)
Apr 04, 2016	23.13	23.43	22.54	22.54	54,751	-0.82(-3.52%)
Apr 01, 2016	23.74	23.74	23.27	23.36	46,152	-1.01(-4.14%)
Mar 31, 2016	23.65	24.49	23.65	24.37	38,657	+0.68(+2.87%)
Mar 30, 2016	23.34	23.90	23.32	23.69	30,610	+0.80(+3.49%)
Mar 29, 2016	22.10	22.96	21.79	22.89	57,592	+0.42(+1.88%)
Mar 28, 2016	23.32	23.36	22.45	22.47	47,158	-0.54(-2.35%)
Mar 24, 2016	23.46	23.01	23.01	23.01	61,922	-0.82(-3.45%)
Mar 23, 2016	24.11	24.63	23.81	23.83	73,717	-0.92(-3.70%)
Mar 22, 2016	24.11	24.87	24.11	24.75	27,335	+0.31(+1.25%)
Mar 21, 2016	24.91	25.01	24.33	24.44	33,578	-0.87(-3.43%)
Mar 18, 2016	24.89	25.31	24.54	25.31	61,197	+0.49(+1.99%)
Mar 17, 2016	24.65	25.24	24.28	24.82	42,084	+0.77(+3.22%)
Mar 16, 2016	22.92	24.42	22.92	24.04	69,600	+1.06(+4.60%)
Mar 15, 2016	23.03	23.40	22.57	22.99	71,687	-0.59(-2.49%)
Mar 14, 2016	23.34	23.65	22.97	23.57	35,215	-0.02(-0.10%)
Mar 11, 2016	23.86	24.14	23.60	23.60	45,143	+0.38(+1.62%)
Mar 10, 2016	23.83	23.83	23.15	23.22	36,211	-0.47(-1.98%)
Mar 09, 2016	23.67	24.04	23.48	23.69	39,292	+0.26(+1.10%)
Mar 08, 2016	24.70	24.70	23.39	23.43	59,945	-1.81(-7.16%)
Mar 07, 2016	24.14	25.24	24.14	25.24	42,272	+0.80(+3.27%)
Mar 04, 2016	24.56	25.22	24.11	24.44	79,070	+0.35(+1.46%)
Mar 03, 2016	23.29	24.51	23.29	24.09	52,799	+0.47(+1.99%)
Mar 02, 2016	22.38	23.81	22.38	23.62	58,113	+0.92(+4.03%)