Canada markets close in 1 minute

Tortoise Energy Infrastructure Total Return Fund (TORTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.81+0.15 (+0.96%)
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, 202415.8115.8115.8115.8115.81-
May 13, 202415.6615.6615.6615.6615.66-
May 10, 202415.7115.7115.7115.7115.71-
May 09, 202415.7115.7115.7115.7115.71-
May 08, 202415.6015.6015.6015.6015.60-
May 07, 202415.5315.5315.5315.5315.53-
May 06, 202415.4915.4915.4915.4915.49-
May 03, 202415.4115.4115.4115.4115.41-
May 02, 202415.3615.3615.3615.3615.36-
May 01, 202415.1715.1715.1715.1715.17-
Apr 30, 202415.3615.3615.3615.3615.36-
Apr 29, 202415.6615.6615.6615.6615.66-
Apr 26, 202415.5715.5715.5715.5715.57-
Apr 25, 202415.6015.6015.6015.6015.60-
Apr 24, 202415.5315.5315.5315.5315.53-
Apr 23, 202415.4615.4615.4615.4615.46-
Apr 22, 202415.3815.3815.3815.3815.38-
Apr 19, 202415.3115.3115.3115.3115.31-
Apr 18, 202415.0615.0615.0615.0615.06-
Apr 17, 202414.9414.9414.9414.9414.94-
Apr 16, 202414.8914.8914.8914.8914.89-
Apr 15, 202415.0115.0115.0115.0115.01-
Apr 12, 202415.1715.1715.1715.1715.17-
Apr 11, 202415.3515.3515.3515.3515.35-
Apr 10, 202415.3515.3515.3515.3515.35-
Apr 09, 202415.4615.4615.4615.4615.46-
Apr 08, 202415.4915.4915.4915.4915.49-
Apr 05, 202415.4915.4915.4915.4915.49-
Apr 04, 202415.4715.4715.4715.4715.47-
Apr 03, 202415.5715.5715.5715.5715.57-
Apr 02, 202415.4615.4615.4615.4615.46-
Apr 01, 202415.3915.3915.3915.3915.39-
Mar 28, 202415.4115.4115.4115.4115.41-
Mar 27, 202415.2615.2615.2615.2615.26-
Mar 26, 202415.1315.1315.1315.1315.13-
Mar 25, 202415.1715.1715.1715.1715.17-
Mar 22, 202415.1315.1315.1315.1315.13-
Mar 21, 202415.1815.1815.1815.1815.18-
Mar 20, 202415.1215.1215.1215.1215.12-
Mar 19, 202415.0615.0615.0615.0615.06-
Mar 18, 202414.9414.9414.9414.9414.94-
Mar 15, 202414.8814.8814.8814.8814.88-
Mar 14, 202414.8114.8114.8114.8114.81-
Mar 13, 202414.9414.9414.9414.9414.94-
Mar 12, 202414.9014.9014.9014.9014.90-
Mar 11, 202414.8514.8514.8514.8514.85-
Mar 08, 202414.7614.7614.7614.7614.76-
Mar 07, 202414.8014.8014.8014.8014.80-
Mar 06, 202414.7614.7614.7614.7614.76-
Mar 05, 202414.6514.6514.6514.6514.65-
Mar 04, 202414.5514.5514.5514.5514.55-
Mar 01, 202414.5314.5314.5314.5314.53-
Feb 29, 202414.3914.3914.3914.3914.39-
Feb 28, 202414.2714.2714.2714.2714.27-
Feb 27, 202414.3314.3314.3314.3314.33-
Feb 26, 202414.3014.3014.3014.3014.30-
Feb 23, 202414.3914.3914.3914.3914.39-
Feb 22, 202414.4214.4214.4214.4214.42-
Feb 21, 202414.6114.6114.6114.6114.61-
Feb 20, 202414.4114.4114.4114.4114.41-
Feb 16, 202414.3814.3814.3814.3814.38-
Feb 15, 202414.2114.2114.2114.2114.21-
Feb 14, 202413.8413.8413.8413.8413.84-
Feb 13, 202413.8713.8713.8713.8713.87-
Feb 12, 202414.0314.0314.0314.0314.03-
Feb 09, 202413.8513.8513.8513.8513.85-
Feb 08, 202413.8713.8713.8713.8713.87-
Feb 07, 202413.8713.8713.8713.8713.87-
Feb 06, 202413.8413.8413.8413.8413.84-
Feb 05, 202413.8613.8613.8613.8613.86-
Feb 02, 202413.9913.9913.9913.9913.99-
Feb 01, 202414.1014.1014.1014.1014.10-
Jan 31, 202414.0214.0214.0214.0214.02-
Jan 30, 202414.2414.2414.2414.2414.24-
Jan 29, 202414.2014.2014.2014.2014.20-
Jan 26, 202414.1814.1814.1814.1814.18-
Jan 25, 202414.0614.0614.0614.0614.06-
Jan 24, 202413.8913.8913.8913.8913.89-
Jan 23, 202413.8613.8613.8613.8613.86-
Jan 22, 202413.8713.8713.8713.8713.87-
Jan 19, 202413.7513.7513.7513.7513.75-
Jan 18, 202413.7713.7713.7713.7713.77-
Jan 17, 202413.7413.7413.7413.7413.74-
Jan 16, 202413.9013.9013.9013.9013.90-
Jan 12, 202414.0514.0514.0514.0514.05-
Jan 11, 202413.9513.9513.9513.9513.95-
Jan 10, 202414.0214.0214.0214.0214.02-
Jan 09, 202414.0214.0214.0214.0214.02-
Jan 08, 202414.0814.0814.0814.0814.08-
Jan 05, 202414.0914.0914.0914.0914.09-
Jan 04, 202414.0714.0714.0714.0714.07-
Jan 03, 202414.1614.1614.1614.1614.16-
Jan 02, 202414.0614.0614.0614.0614.06-
Dec 29, 202314.0114.0114.0114.0114.01-
Dec 28, 202313.9913.9913.9913.9913.99-
Dec 28, 20230.156 Dividend
Dec 27, 202314.2114.2114.2114.2114.05-
Dec 26, 202314.2214.2214.2214.2214.06-
Dec 22, 202314.1514.1514.1514.1513.99-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...