U.S. markets open in 43 minutes
F S&P 500
5,479.00 +0.50 (+0.01%) F Dow Jones
38,805.00 -13.00 (-0.03%) F Nasdaq
19,941.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.60 -1.50 (-0.07%) Petróleo
80.29 -0.04 (-0.05%) Oro
2,334.00 +5.00 (+0.21%)
Tortoise Energy Infrastructure Total Return Fund (TORIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 13 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 11 jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 10 jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 05 jun 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 04 jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 03 jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 31 may 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 30 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 29 may 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 28 may 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 24 may 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 23 may 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 22 may 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 21 may 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 20 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 17 may 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 16 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 15 may 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 14 may 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 13 may 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 10 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 09 may 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 08 may 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 07 may 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 06 may 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 03 may 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 02 may 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 01 may 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 30 abr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 29 abr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 26 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 25 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 24 abr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 23 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 22 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 19 abr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 18 abr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 17 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 16 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 15 abr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 12 abr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 11 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 10 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 08 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 05 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 04 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 03 abr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 02 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 01 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 28 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 27 mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 25 mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 22 mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 21 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 20 mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 19 mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 18 mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 15 mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 14 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 13 mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 11 mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 08 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 07 mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 06 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 04 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 01 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 28 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 27 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 26 feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 23 feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 22 feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 21 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 20 feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 16 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 15 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 14 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 13 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 12 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 08 feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 07 feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 06 feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 05 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 02 feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 01 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 31 ene 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 30 ene 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 29 ene 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 26 ene 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 ene 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.