Canada markets closed

Tortoise Energy Infrastructure and Inc A (INFRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.44+0.04 (+0.48%)
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.408.408.408.408.40-
May 01, 20248.318.318.318.318.31-
Apr 30, 20248.408.408.408.408.40-
Apr 29, 20248.568.568.568.568.56-
Apr 26, 20248.528.528.528.528.52-
Apr 25, 20248.548.548.548.548.54-
Apr 24, 20248.518.518.518.518.51-
Apr 23, 20248.488.488.488.488.48-
Apr 22, 20248.448.448.448.448.44-
Apr 19, 20248.398.398.398.398.39-
Apr 18, 20248.298.298.298.298.29-
Apr 17, 20248.268.268.268.268.26-
Apr 16, 20248.248.248.248.248.24-
Apr 15, 20248.308.308.308.308.30-
Apr 12, 20248.398.398.398.398.39-
Apr 11, 20248.478.478.478.478.47-
Apr 10, 20248.488.488.488.488.48-
Apr 09, 20248.528.528.528.528.52-
Apr 08, 20248.538.538.538.538.53-
Apr 05, 20248.538.538.538.538.53-
Apr 04, 20248.508.508.508.508.50-
Apr 03, 20248.538.538.538.538.53-
Apr 02, 20248.478.478.478.478.47-
Apr 01, 20248.428.428.428.428.42-
Mar 28, 20248.428.428.428.428.42-
Mar 27, 20248.368.368.368.368.36-
Mar 26, 20248.298.298.298.298.29-
Mar 25, 20248.318.318.318.318.31-
Mar 22, 20248.278.278.278.278.27-
Mar 21, 20248.298.298.298.298.29-
Mar 20, 20248.268.268.268.268.26-
Mar 19, 20248.238.238.238.238.23-
Mar 18, 20248.178.178.178.178.17-
Mar 15, 20248.158.158.158.158.15-
Mar 14, 20248.128.128.128.128.12-
Mar 13, 20248.148.148.148.148.14-
Mar 12, 20248.118.118.118.118.11-
Mar 11, 20248.098.098.098.098.09-
Mar 08, 20248.088.088.088.088.08-
Mar 07, 20248.088.088.088.088.08-
Mar 06, 20248.078.078.078.078.07-
Mar 05, 20248.038.038.038.038.03-
Mar 04, 20247.987.987.987.987.98-
Mar 01, 20247.997.997.997.997.99-
Feb 29, 20247.917.917.917.917.91-
Feb 28, 20247.867.867.867.867.86-
Feb 27, 20247.887.887.887.887.88-
Feb 26, 20247.877.877.877.877.87-
Feb 23, 20247.917.917.917.917.91-
Feb 22, 20247.937.937.937.937.93-
Feb 21, 20248.048.048.048.048.04-
Feb 20, 20247.927.927.927.927.92-
Feb 16, 20247.927.927.927.927.92-
Feb 15, 20247.877.877.877.877.87-
Feb 14, 20247.717.717.717.717.71-
Feb 13, 20247.727.727.727.727.72-
Feb 12, 20247.797.797.797.797.79-
Feb 09, 20247.717.717.717.717.71-
Feb 08, 20247.737.737.737.737.73-
Feb 07, 20247.727.727.727.727.72-
Feb 06, 20247.707.707.707.707.70-
Feb 05, 20247.697.697.697.697.69-
Feb 02, 20247.747.747.747.747.74-
Feb 01, 20247.797.797.797.797.79-
Jan 31, 20247.787.787.787.787.78-
Jan 30, 20247.887.887.887.887.88-
Jan 29, 20247.847.847.847.847.84-
Jan 26, 20247.847.847.847.847.84-
Jan 25, 20247.807.807.807.807.80-
Jan 24, 20247.717.717.717.717.71-
Jan 23, 20247.677.677.677.677.67-
Jan 22, 20247.677.677.677.677.67-
Jan 19, 20247.637.637.637.637.63-
Jan 18, 20247.637.637.637.637.63-
Jan 17, 20247.637.637.637.637.63-
Jan 16, 20247.707.707.707.707.70-
Jan 12, 20247.797.797.797.797.79-
Jan 11, 20247.747.747.747.747.74-
Jan 10, 20247.777.777.777.777.77-
Jan 09, 20247.807.807.807.807.80-
Jan 08, 20247.817.817.817.817.81-
Jan 05, 20247.837.837.837.837.83-
Jan 04, 20247.827.827.827.827.82-
Jan 03, 20247.897.897.897.897.89-
Jan 02, 20247.847.847.847.847.84-
Dec 29, 20237.817.817.817.817.81-
Dec 28, 20237.827.827.827.827.82-
Dec 28, 20230.008 Dividend
Dec 27, 20237.867.867.867.867.85-
Dec 26, 20237.877.877.877.877.86-
Dec 22, 20237.827.827.827.827.81-
Dec 21, 20237.817.817.817.817.80-
Dec 20, 20237.757.757.757.757.74-
Dec 19, 20237.817.817.817.817.80-
Dec 18, 20237.777.777.777.777.76-
Dec 15, 20237.737.737.737.737.72-
Dec 14, 20237.777.777.777.777.76-
Dec 13, 20237.657.657.657.657.64-
Dec 12, 20237.567.567.567.567.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...