Canada markets close in 45 minutes

Tortoise Energy Infrastructure Total Return Fund (TORIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.06+0.15 (+0.94%)
As of 08:06AM EDT. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 2024------
May 14, 202416.0616.0616.0616.0616.06-
May 13, 202415.9115.9115.9115.9115.91-
May 10, 202415.9615.9615.9615.9615.96-
May 09, 202415.9615.9615.9615.9615.96-
May 08, 202415.8515.8515.8515.8515.85-
May 07, 202415.7815.7815.7815.7815.78-
May 06, 202415.7415.7415.7415.7415.74-
May 03, 202415.6615.6615.6615.6615.66-
May 02, 202415.6115.6115.6115.6115.61-
May 01, 202415.4115.4115.4115.4115.41-
Apr 30, 202415.6115.6115.6115.6115.61-
Apr 29, 202415.9115.9115.9115.9115.91-
Apr 26, 202415.8215.8215.8215.8215.82-
Apr 25, 202415.8515.8515.8515.8515.85-
Apr 24, 202415.7815.7815.7815.7815.78-
Apr 23, 202415.7015.7015.7015.7015.70-
Apr 22, 202415.6315.6315.6315.6315.63-
Apr 19, 202415.5615.5615.5615.5615.56-
Apr 18, 202415.3015.3015.3015.3015.30-
Apr 17, 202415.1815.1815.1815.1815.18-
Apr 16, 202415.1215.1215.1215.1215.12-
Apr 15, 202415.2515.2515.2515.2515.25-
Apr 12, 202415.4215.4215.4215.4215.42-
Apr 11, 202415.5915.5915.5915.5915.59-
Apr 10, 202415.6015.6015.6015.6015.60-
Apr 09, 202415.7115.7115.7115.7115.71-
Apr 08, 202415.7415.7415.7415.7415.74-
Apr 05, 202415.7415.7415.7415.7415.74-
Apr 04, 202415.7115.7115.7115.7115.71-
Apr 03, 202415.8215.8215.8215.8215.82-
Apr 02, 202415.7115.7115.7115.7115.71-
Apr 01, 202415.6315.6315.6315.6315.63-
Mar 28, 202415.6515.6515.6515.6515.65-
Mar 27, 202415.5015.5015.5015.5015.50-
Mar 26, 202415.3715.3715.3715.3715.37-
Mar 25, 202415.4115.4115.4115.4115.41-
Mar 22, 202415.3715.3715.3715.3715.37-
Mar 21, 202415.4215.4215.4215.4215.42-
Mar 20, 202415.3615.3615.3615.3615.36-
Mar 19, 202415.3015.3015.3015.3015.30-
Mar 18, 202415.1815.1815.1815.1815.18-
Mar 15, 202415.1215.1215.1215.1215.12-
Mar 14, 202415.0515.0515.0515.0515.05-
Mar 13, 202415.1715.1715.1715.1715.17-
Mar 12, 202415.1415.1415.1415.1415.14-
Mar 11, 202415.0915.0915.0915.0915.09-
Mar 08, 202415.0015.0015.0015.0015.00-
Mar 07, 202415.0315.0315.0315.0315.03-
Mar 06, 202415.0015.0015.0015.0015.00-
Mar 05, 202414.8814.8814.8814.8814.88-
Mar 04, 202414.7814.7814.7814.7814.78-
Mar 01, 202414.7614.7614.7614.7614.76-
Feb 29, 202414.6114.6114.6114.6114.61-
Feb 28, 202414.4914.4914.4914.4914.49-
Feb 27, 202414.5514.5514.5514.5514.55-
Feb 26, 202414.5214.5214.5214.5214.52-
Feb 23, 202414.6214.6214.6214.6214.62-
Feb 22, 202414.6514.6514.6514.6514.65-
Feb 21, 202414.8314.8314.8314.8314.83-
Feb 20, 202414.6414.6414.6414.6414.64-
Feb 16, 202414.6014.6014.6014.6014.60-
Feb 15, 202414.4314.4314.4314.4314.43-
Feb 14, 202414.0514.0514.0514.0514.05-
Feb 13, 202414.0814.0814.0814.0814.08-
Feb 12, 202414.2514.2514.2514.2514.25-
Feb 09, 202414.0714.0714.0714.0714.07-
Feb 08, 202414.0914.0914.0914.0914.09-
Feb 07, 202414.0814.0814.0814.0814.08-
Feb 06, 202414.0514.0514.0514.0514.05-
Feb 05, 202414.0714.0714.0714.0714.07-
Feb 02, 202414.2014.2014.2014.2014.20-
Feb 01, 202414.3214.3214.3214.3214.32-
Jan 31, 202414.2414.2414.2414.2414.24-
Jan 30, 202414.4614.4614.4614.4614.46-
Jan 29, 202414.4114.4114.4114.4114.41-
Jan 26, 202414.4014.4014.4014.4014.40-
Jan 25, 202414.2714.2714.2714.2714.27-
Jan 24, 202414.1014.1014.1014.1014.10-
Jan 23, 202414.0714.0714.0714.0714.07-
Jan 22, 202414.0914.0914.0914.0914.09-
Jan 19, 202413.9613.9613.9613.9613.96-
Jan 18, 202413.9813.9813.9813.9813.98-
Jan 17, 202413.9513.9513.9513.9513.95-
Jan 16, 202414.1214.1214.1214.1214.12-
Jan 12, 202414.2614.2614.2614.2614.26-
Jan 11, 202414.1714.1714.1714.1714.17-
Jan 10, 202414.2414.2414.2414.2414.24-
Jan 09, 202414.2314.2314.2314.2314.23-
Jan 08, 202414.2914.2914.2914.2914.29-
Jan 05, 202414.3114.3114.3114.3114.31-
Jan 04, 202414.2814.2814.2814.2814.28-
Jan 03, 202414.3714.3714.3714.3714.37-
Jan 02, 202414.2714.2714.2714.2714.27-
Dec 29, 202314.2214.2214.2214.2214.22-
Dec 28, 202314.2014.2014.2014.2014.20-
Dec 28, 20230.159 Dividend
Dec 27, 202314.4214.4214.4214.4214.26-
Dec 26, 202314.4414.4414.4414.4414.28-
Dec 22, 202314.3714.3714.3714.3714.21-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...