NYSE - Delayed Quote • USD
Tortoise Energy Infrastructure Corporation (TYG)
At close: April 19 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 30.67 | 31.42 | 30.67 | 31.33 | 31.33 | 38,900 |
Apr 18, 2024 | 30.40 | 30.54 | 30.23 | 30.50 | 30.50 | 23,400 |
Apr 17, 2024 | 29.93 | 30.35 | 29.93 | 30.17 | 30.17 | 29,200 |
Apr 16, 2024 | 30.10 | 30.10 | 29.54 | 29.87 | 29.87 | 39,900 |
Apr 15, 2024 | 30.85 | 30.92 | 29.98 | 30.12 | 30.12 | 32,600 |
Apr 12, 2024 | 31.28 | 31.53 | 30.57 | 30.63 | 30.63 | 29,000 |
Apr 11, 2024 | 31.23 | 31.41 | 30.93 | 31.16 | 31.16 | 39,900 |
Apr 10, 2024 | 31.46 | 31.52 | 31.15 | 31.32 | 31.32 | 27,900 |
Apr 9, 2024 | 31.89 | 31.89 | 31.47 | 31.61 | 31.61 | 45,600 |
Apr 8, 2024 | 31.49 | 31.80 | 31.48 | 31.78 | 31.78 | 58,800 |
Apr 5, 2024 | 31.21 | 31.43 | 30.96 | 31.43 | 31.43 | 31,900 |
Apr 4, 2024 | 31.74 | 31.74 | 31.04 | 31.16 | 31.16 | 60,500 |
Apr 3, 2024 | 31.13 | 31.60 | 31.13 | 31.51 | 31.51 | 66,600 |
Apr 2, 2024 | 31.29 | 31.29 | 30.99 | 31.13 | 31.13 | 30,800 |
Apr 1, 2024 | 31.32 | 31.32 | 30.91 | 30.99 | 30.99 | 29,800 |
Mar 28, 2024 | 30.35 | 30.99 | 30.35 | 30.91 | 30.91 | 65,000 |
Mar 27, 2024 | 30.08 | 30.32 | 30.01 | 30.32 | 30.32 | 50,100 |
Mar 26, 2024 | 30.09 | 30.18 | 29.89 | 29.90 | 29.90 | 29,000 |
Mar 25, 2024 | 29.95 | 30.20 | 29.86 | 29.99 | 29.99 | 75,200 |
Mar 22, 2024 | 30.12 | 30.12 | 29.96 | 29.96 | 29.96 | 29,800 |
Mar 21, 2024 | 30.00 | 30.10 | 29.83 | 29.90 | 29.90 | 52,100 |
Mar 20, 2024 | 29.58 | 29.96 | 29.58 | 29.88 | 29.88 | 42,200 |
Mar 19, 2024 | 29.47 | 29.62 | 29.35 | 29.62 | 29.62 | 62,000 |
Mar 18, 2024 | 29.79 | 29.79 | 29.20 | 29.30 | 29.30 | 67,100 |
Mar 15, 2024 | 29.35 | 29.49 | 29.18 | 29.18 | 29.18 | 53,800 |
Mar 14, 2024 | 29.63 | 29.78 | 29.24 | 29.24 | 29.24 | 49,100 |
Mar 13, 2024 | 29.69 | 29.88 | 29.51 | 29.56 | 29.56 | 43,000 |
Mar 12, 2024 | 29.60 | 29.60 | 29.44 | 29.49 | 29.49 | 65,300 |
Mar 11, 2024 | 29.52 | 29.65 | 29.42 | 29.49 | 29.49 | 29,000 |
Mar 8, 2024 | 29.51 | 29.68 | 29.39 | 29.42 | 29.42 | 24,500 |
Mar 7, 2024 | 29.60 | 29.74 | 29.50 | 29.57 | 29.57 | 35,900 |
Mar 6, 2024 | 29.35 | 29.67 | 29.35 | 29.50 | 29.50 | 73,500 |
Mar 5, 2024 | 29.35 | 29.53 | 29.11 | 29.17 | 29.17 | 73,200 |
Mar 4, 2024 | 29.38 | 29.58 | 29.11 | 29.19 | 29.19 | 56,500 |
Mar 1, 2024 | 29.49 | 29.59 | 29.07 | 29.38 | 29.38 | 126,900 |
Feb 29, 2024 | 29.52 | 29.54 | 29.25 | 29.27 | 29.27 | 63,900 |
Feb 28, 2024 | 29.28 | 29.28 | 29.10 | 29.10 | 29.10 | 15,700 |
Feb 27, 2024 | 29.21 | 29.30 | 29.03 | 29.15 | 29.15 | 37,100 |
Feb 26, 2024 | 29.30 | 29.30 | 28.91 | 28.95 | 28.95 | 46,900 |
Feb 23, 2024 | 29.24 | 29.41 | 29.21 | 29.21 | 29.21 | 22,500 |
Feb 22, 2024 | 29.42 | 29.42 | 29.12 | 29.32 | 29.32 | 72,700 |
Feb 21, 2024 | 0.71 Dividend | |||||
Feb 21, 2024 | 29.52 | 29.52 | 29.24 | 29.34 | 29.34 | 44,400 |
Feb 20, 2024 | 29.92 | 29.96 | 29.70 | 29.71 | 29.00 | 34,300 |
Feb 16, 2024 | 29.64 | 29.95 | 29.51 | 29.82 | 29.11 | 50,200 |
Feb 15, 2024 | 28.95 | 29.62 | 28.95 | 29.58 | 28.87 | 65,100 |
Feb 14, 2024 | 29.14 | 29.14 | 28.87 | 28.96 | 28.27 | 13,200 |
Feb 13, 2024 | 29.20 | 29.20 | 28.70 | 28.93 | 28.24 | 22,100 |
Feb 12, 2024 | 28.76 | 29.28 | 28.74 | 29.23 | 28.53 | 43,500 |
Feb 9, 2024 | 28.67 | 28.78 | 28.49 | 28.59 | 27.91 | 19,700 |
Feb 8, 2024 | 28.43 | 28.71 | 28.43 | 28.60 | 27.92 | 16,500 |
Feb 7, 2024 | 28.78 | 28.78 | 28.56 | 28.65 | 27.97 | 17,900 |
Feb 6, 2024 | 28.92 | 28.92 | 28.52 | 28.61 | 27.93 | 20,100 |
Feb 5, 2024 | 28.78 | 28.98 | 28.62 | 28.65 | 27.97 | 50,200 |
Feb 2, 2024 | 29.48 | 29.48 | 28.96 | 29.07 | 28.38 | 22,300 |
Feb 1, 2024 | 29.04 | 29.60 | 29.04 | 29.41 | 28.71 | 54,300 |
Jan 31, 2024 | 29.18 | 29.48 | 28.97 | 28.97 | 28.28 | 45,000 |
Jan 30, 2024 | 29.04 | 29.33 | 29.00 | 29.19 | 28.49 | 31,500 |
Jan 29, 2024 | 29.21 | 29.21 | 28.84 | 29.17 | 28.47 | 44,000 |
Jan 26, 2024 | 28.90 | 29.15 | 28.90 | 29.09 | 28.39 | 38,100 |
Jan 25, 2024 | 28.75 | 28.96 | 28.56 | 28.92 | 28.23 | 35,500 |
Jan 24, 2024 | 28.68 | 28.69 | 28.41 | 28.50 | 27.82 | 23,300 |
Jan 23, 2024 | 28.62 | 28.69 | 28.31 | 28.47 | 27.79 | 39,400 |
Jan 22, 2024 | 28.20 | 28.65 | 28.20 | 28.46 | 27.78 | 58,400 |
Jan 19, 2024 | 28.52 | 28.52 | 28.01 | 28.20 | 27.53 | 41,400 |
Jan 18, 2024 | 28.64 | 28.71 | 28.05 | 28.25 | 27.57 | 39,000 |
Jan 17, 2024 | 28.89 | 28.97 | 28.27 | 28.43 | 27.75 | 29,100 |
Jan 16, 2024 | 29.41 | 29.41 | 28.82 | 28.89 | 28.20 | 45,200 |
Jan 12, 2024 | 29.39 | 29.54 | 29.20 | 29.22 | 28.52 | 35,500 |
Jan 11, 2024 | 29.64 | 29.64 | 28.99 | 29.22 | 28.52 | 47,800 |
Jan 10, 2024 | 29.41 | 29.59 | 29.23 | 29.49 | 28.79 | 31,500 |
Jan 9, 2024 | 29.50 | 29.54 | 29.20 | 29.41 | 28.71 | 22,300 |
Jan 8, 2024 | 29.23 | 29.59 | 29.08 | 29.51 | 28.80 | 39,600 |
Jan 5, 2024 | 29.63 | 29.73 | 29.33 | 29.46 | 28.76 | 63,800 |
Jan 4, 2024 | 29.70 | 29.79 | 29.55 | 29.57 | 28.86 | 90,200 |
Jan 3, 2024 | 29.11 | 29.53 | 29.05 | 29.50 | 28.80 | 88,800 |
Jan 2, 2024 | 28.89 | 29.20 | 28.89 | 29.01 | 28.32 | 47,200 |
Dec 29, 2023 | 28.88 | 29.05 | 28.73 | 28.77 | 28.08 | 66,200 |
Dec 28, 2023 | 28.65 | 29.02 | 28.65 | 28.94 | 28.25 | 68,600 |
Dec 27, 2023 | 29.03 | 29.03 | 28.71 | 28.71 | 28.02 | 61,400 |
Dec 26, 2023 | 28.74 | 29.09 | 28.74 | 29.00 | 28.31 | 73,100 |
Dec 22, 2023 | 28.31 | 28.93 | 28.31 | 28.64 | 27.96 | 61,900 |
Dec 21, 2023 | 28.55 | 28.62 | 28.28 | 28.46 | 27.78 | 49,000 |
Dec 20, 2023 | 28.65 | 29.02 | 28.28 | 28.28 | 27.60 | 62,700 |
Dec 19, 2023 | 28.53 | 28.86 | 28.53 | 28.83 | 28.14 | 56,700 |
Dec 18, 2023 | 28.57 | 28.80 | 28.51 | 28.62 | 27.94 | 38,700 |
Dec 15, 2023 | 28.94 | 28.94 | 28.26 | 28.46 | 27.78 | 45,400 |
Dec 14, 2023 | 28.73 | 29.02 | 28.73 | 28.81 | 28.12 | 82,400 |
Dec 13, 2023 | 27.76 | 28.54 | 27.44 | 28.48 | 27.80 | 111,400 |
Dec 12, 2023 | 27.92 | 27.92 | 27.53 | 27.63 | 26.97 | 28,100 |
Dec 11, 2023 | 27.81 | 28.07 | 27.80 | 27.93 | 27.26 | 40,200 |
Dec 8, 2023 | 27.81 | 28.14 | 27.81 | 27.97 | 27.30 | 82,100 |
Dec 7, 2023 | 28.15 | 28.27 | 27.85 | 27.86 | 27.19 | 75,100 |
Dec 6, 2023 | 28.01 | 28.25 | 27.84 | 27.98 | 27.31 | 67,500 |
Dec 5, 2023 | 28.38 | 28.38 | 28.11 | 28.14 | 27.47 | 84,400 |
Dec 4, 2023 | 28.43 | 28.56 | 28.31 | 28.47 | 27.79 | 82,400 |
Dec 1, 2023 | 28.32 | 28.56 | 28.25 | 28.50 | 27.82 | 88,600 |
Nov 30, 2023 | 28.28 | 28.28 | 27.93 | 28.11 | 27.44 | 63,100 |
Nov 29, 2023 | 27.99 | 28.10 | 27.77 | 27.91 | 27.24 | 102,900 |
Nov 28, 2023 | 27.75 | 27.88 | 27.69 | 27.79 | 27.13 | 88,600 |
Nov 27, 2023 | 27.85 | 27.85 | 27.61 | 27.67 | 27.01 | 52,300 |
Nov 24, 2023 | 27.81 | 28.09 | 27.81 | 27.89 | 27.22 | 37,400 |
Nov 22, 2023 | 27.70 | 27.95 | 27.55 | 27.95 | 27.28 | 113,300 |
Nov 21, 2023 | 0.71 Dividend | |||||
Nov 21, 2023 | 27.75 | 27.96 | 27.49 | 27.81 | 27.15 | 80,200 |
Nov 20, 2023 | 28.58 | 28.58 | 28.42 | 28.46 | 27.09 | 50,300 |
Nov 17, 2023 | 28.73 | 28.73 | 28.39 | 28.58 | 27.20 | 59,900 |
Nov 16, 2023 | 28.67 | 29.00 | 28.40 | 28.41 | 27.04 | 54,500 |
Nov 15, 2023 | 28.82 | 28.98 | 28.60 | 28.66 | 27.28 | 60,400 |
Nov 14, 2023 | 28.18 | 28.76 | 28.18 | 28.68 | 27.30 | 60,000 |
Nov 13, 2023 | 27.78 | 28.02 | 27.78 | 27.94 | 26.59 | 29,400 |
Nov 10, 2023 | 28.12 | 28.31 | 27.84 | 27.88 | 26.53 | 53,600 |
Nov 9, 2023 | 28.15 | 28.35 | 27.83 | 28.06 | 26.71 | 91,200 |
Nov 8, 2023 | 28.60 | 28.65 | 28.00 | 28.03 | 26.68 | 22,800 |
Nov 7, 2023 | 28.85 | 29.10 | 28.63 | 28.68 | 27.30 | 29,600 |
Nov 6, 2023 | 29.49 | 29.49 | 28.88 | 28.95 | 27.55 | 23,300 |
Nov 3, 2023 | 29.00 | 29.85 | 29.00 | 29.31 | 27.90 | 35,900 |
Nov 2, 2023 | 28.16 | 29.25 | 28.16 | 28.89 | 27.50 | 50,000 |
Nov 1, 2023 | 27.53 | 28.32 | 27.53 | 28.07 | 26.72 | 56,700 |
Oct 31, 2023 | 27.28 | 27.75 | 27.26 | 27.63 | 26.30 | 113,800 |
Oct 30, 2023 | 27.43 | 27.76 | 27.25 | 27.43 | 26.11 | 25,200 |
Oct 27, 2023 | 27.90 | 27.90 | 27.40 | 27.45 | 26.13 | 42,800 |
Oct 26, 2023 | 27.78 | 28.14 | 27.66 | 27.95 | 26.60 | 29,100 |
Oct 25, 2023 | 28.13 | 28.68 | 27.89 | 28.01 | 26.66 | 49,500 |
Oct 24, 2023 | 27.95 | 28.44 | 27.95 | 28.33 | 26.96 | 14,900 |
Oct 23, 2023 | 28.12 | 28.17 | 27.74 | 28.00 | 26.65 | 29,300 |
Oct 20, 2023 | 28.55 | 28.55 | 28.41 | 28.42 | 27.05 | 26,500 |
Oct 19, 2023 | 28.67 | 29.17 | 28.62 | 28.66 | 27.28 | 58,600 |
Oct 18, 2023 | 29.19 | 29.43 | 28.84 | 28.84 | 27.45 | 22,500 |
Oct 17, 2023 | 29.25 | 29.49 | 29.25 | 29.27 | 27.86 | 26,000 |
Oct 16, 2023 | 29.26 | 29.33 | 28.89 | 29.22 | 27.81 | 16,900 |
Oct 13, 2023 | 28.63 | 28.99 | 28.50 | 28.99 | 27.59 | 29,900 |
Oct 12, 2023 | 28.33 | 28.56 | 28.33 | 28.40 | 27.03 | 29,400 |
Oct 11, 2023 | 28.25 | 28.44 | 28.21 | 28.38 | 27.01 | 19,100 |
Oct 10, 2023 | 28.27 | 28.36 | 28.00 | 28.18 | 26.82 | 23,400 |
Oct 9, 2023 | 27.69 | 28.23 | 27.69 | 28.21 | 26.85 | 19,600 |
Oct 6, 2023 | 27.00 | 27.77 | 27.00 | 27.58 | 26.25 | 33,400 |
Oct 5, 2023 | 27.19 | 27.20 | 26.77 | 26.98 | 25.68 | 45,100 |
Oct 4, 2023 | 27.32 | 27.63 | 26.95 | 27.19 | 25.88 | 28,000 |
Oct 3, 2023 | 28.32 | 28.32 | 27.10 | 27.55 | 26.22 | 103,800 |
Oct 2, 2023 | 28.88 | 28.88 | 28.40 | 28.67 | 27.29 | 57,900 |
Sep 29, 2023 | 29.26 | 29.47 | 28.89 | 28.90 | 27.51 | 44,200 |
Sep 28, 2023 | 29.96 | 29.96 | 29.21 | 29.26 | 27.85 | 33,000 |
Sep 27, 2023 | 30.20 | 30.20 | 29.71 | 30.01 | 28.56 | 16,500 |
Sep 26, 2023 | 30.24 | 30.32 | 30.17 | 30.17 | 28.71 | 42,200 |
Sep 25, 2023 | 30.20 | 30.50 | 29.82 | 30.41 | 28.94 | 33,700 |
Sep 22, 2023 | 30.28 | 30.40 | 30.09 | 30.13 | 28.68 | 35,800 |
Sep 21, 2023 | 30.45 | 30.45 | 30.15 | 30.15 | 28.70 | 21,600 |
Sep 20, 2023 | 30.48 | 30.69 | 30.28 | 30.51 | 29.04 | 24,900 |
Sep 19, 2023 | 30.36 | 30.60 | 30.31 | 30.60 | 29.12 | 23,800 |
Sep 18, 2023 | 30.32 | 30.37 | 30.12 | 30.33 | 28.87 | 14,900 |
Sep 15, 2023 | 30.38 | 30.38 | 30.28 | 30.28 | 28.82 | 21,600 |
Sep 14, 2023 | 30.05 | 30.32 | 30.05 | 30.30 | 28.84 | 15,200 |
Sep 13, 2023 | 30.06 | 30.09 | 29.83 | 29.95 | 28.50 | 21,700 |
Sep 12, 2023 | 29.71 | 30.09 | 29.71 | 29.98 | 28.53 | 56,600 |
Sep 11, 2023 | 29.80 | 29.87 | 29.57 | 29.65 | 28.22 | 55,700 |
Sep 8, 2023 | 29.57 | 29.74 | 29.55 | 29.68 | 28.25 | 43,900 |
Sep 7, 2023 | 29.35 | 29.60 | 29.35 | 29.53 | 28.11 | 22,300 |
Sep 6, 2023 | 30.02 | 30.02 | 29.36 | 29.36 | 27.94 | 43,900 |
Sep 5, 2023 | 30.24 | 30.34 | 30.15 | 30.15 | 28.70 | 33,200 |
Sep 1, 2023 | 30.38 | 30.45 | 30.04 | 30.16 | 28.70 | 33,500 |
Aug 31, 2023 | 30.50 | 30.50 | 30.12 | 30.13 | 28.68 | 31,800 |
Aug 30, 2023 | 30.43 | 30.50 | 30.11 | 30.22 | 28.76 | 25,800 |
Aug 29, 2023 | 30.09 | 30.37 | 30.00 | 30.29 | 28.83 | 24,500 |
Aug 28, 2023 | 29.94 | 30.15 | 29.86 | 30.11 | 28.66 | 21,900 |
Aug 25, 2023 | 29.83 | 30.07 | 29.73 | 29.94 | 28.50 | 27,800 |
Aug 24, 2023 | 29.89 | 30.46 | 29.72 | 29.86 | 28.42 | 28,400 |
Aug 23, 2023 | 0.71 Dividend | |||||
Aug 23, 2023 | 29.69 | 30.10 | 29.63 | 29.86 | 28.42 | 23,000 |
Aug 22, 2023 | 30.54 | 30.68 | 30.42 | 30.54 | 28.39 | 61,800 |
Aug 21, 2023 | 30.64 | 30.64 | 30.32 | 30.39 | 28.25 | 27,600 |
Aug 18, 2023 | 30.30 | 30.67 | 30.30 | 30.50 | 28.35 | 165,200 |
Aug 17, 2023 | 30.80 | 30.80 | 30.35 | 30.38 | 28.24 | 29,000 |
Aug 16, 2023 | 30.66 | 30.71 | 30.36 | 30.57 | 28.42 | 30,400 |
Aug 15, 2023 | 31.00 | 31.05 | 30.55 | 30.59 | 28.44 | 26,000 |
Aug 14, 2023 | 30.94 | 31.17 | 30.93 | 31.00 | 28.82 | 81,800 |
Aug 11, 2023 | 30.57 | 31.28 | 30.32 | 31.12 | 28.93 | 35,700 |
Aug 10, 2023 | 30.59 | 31.11 | 30.59 | 30.70 | 28.54 | 45,800 |
Aug 9, 2023 | 30.15 | 30.60 | 30.15 | 30.50 | 28.35 | 19,500 |
Aug 8, 2023 | 29.98 | 30.12 | 29.74 | 30.12 | 28.00 | 21,200 |
Aug 7, 2023 | 30.04 | 30.38 | 30.00 | 30.07 | 27.95 | 33,600 |
Aug 4, 2023 | 30.32 | 30.48 | 29.95 | 29.97 | 27.86 | 33,200 |
Aug 3, 2023 | 30.08 | 30.21 | 30.00 | 30.11 | 27.99 | 13,800 |
Aug 2, 2023 | 30.34 | 30.46 | 30.05 | 30.15 | 28.03 | 42,100 |
Aug 1, 2023 | 30.60 | 30.77 | 30.56 | 30.58 | 28.43 | 32,500 |
Jul 31, 2023 | 30.30 | 30.74 | 30.30 | 30.73 | 28.57 | 13,900 |
Jul 28, 2023 | 30.24 | 30.35 | 30.19 | 30.27 | 28.14 | 21,100 |
Jul 27, 2023 | 30.72 | 30.82 | 30.18 | 30.25 | 28.12 | 50,300 |
Jul 26, 2023 | 30.82 | 31.01 | 30.65 | 30.68 | 28.52 | 28,000 |
Jul 25, 2023 | 30.90 | 31.01 | 30.85 | 30.93 | 28.75 | 23,500 |
Jul 24, 2023 | 30.98 | 31.24 | 30.84 | 31.07 | 28.88 | 31,800 |
Jul 21, 2023 | 30.74 | 30.94 | 30.55 | 30.86 | 28.69 | 18,500 |
Jul 20, 2023 | 30.41 | 30.55 | 30.19 | 30.55 | 28.40 | 36,000 |
Jul 19, 2023 | 30.02 | 30.27 | 30.01 | 30.18 | 28.06 | 28,200 |
Jul 18, 2023 | 29.85 | 30.22 | 29.72 | 29.95 | 27.84 | 39,800 |
Jul 17, 2023 | 30.10 | 30.24 | 29.72 | 29.78 | 27.68 | 42,300 |
Jul 14, 2023 | 30.71 | 30.73 | 30.06 | 30.15 | 28.03 | 45,000 |
Jul 13, 2023 | 30.65 | 30.93 | 30.53 | 30.71 | 28.55 | 27,800 |
Jul 12, 2023 | 30.26 | 30.62 | 30.25 | 30.55 | 28.40 | 22,700 |
Jul 11, 2023 | 29.86 | 30.18 | 29.71 | 30.14 | 28.02 | 35,800 |
Jul 10, 2023 | 29.72 | 29.76 | 29.45 | 29.66 | 27.57 | 42,500 |
Jul 7, 2023 | 29.28 | 29.78 | 29.28 | 29.58 | 27.50 | 44,600 |
Jul 6, 2023 | 29.32 | 29.38 | 28.97 | 29.29 | 27.23 | 28,600 |
Jul 5, 2023 | 29.63 | 29.63 | 29.32 | 29.47 | 27.40 | 26,300 |
Jul 3, 2023 | 29.41 | 29.67 | 29.26 | 29.62 | 27.54 | 44,100 |
Jun 30, 2023 | 28.81 | 29.11 | 28.70 | 29.05 | 27.01 | 23,900 |
Jun 29, 2023 | 28.50 | 28.71 | 28.36 | 28.61 | 26.60 | 18,900 |
Jun 28, 2023 | 28.25 | 28.43 | 28.17 | 28.38 | 26.38 | 16,100 |
Jun 27, 2023 | 28.10 | 28.42 | 28.10 | 28.25 | 26.26 | 32,700 |
Jun 26, 2023 | 27.61 | 28.25 | 27.61 | 28.15 | 26.17 | 19,900 |
Jun 23, 2023 | 27.75 | 27.88 | 27.55 | 27.59 | 25.65 | 108,300 |
Jun 22, 2023 | 28.12 | 28.12 | 27.76 | 27.77 | 25.82 | 43,400 |
Jun 21, 2023 | 27.93 | 28.29 | 27.76 | 28.19 | 26.21 | 78,900 |
Jun 20, 2023 | 28.46 | 28.46 | 27.95 | 28.10 | 26.12 | 57,000 |
Jun 16, 2023 | 28.67 | 28.78 | 28.44 | 28.46 | 26.46 | 63,900 |
Jun 15, 2023 | 28.33 | 28.63 | 28.22 | 28.45 | 26.45 | 48,900 |
Jun 14, 2023 | 28.35 | 28.59 | 28.03 | 28.17 | 26.19 | 45,500 |
Jun 13, 2023 | 28.55 | 28.56 | 28.26 | 28.31 | 26.32 | 39,100 |
Jun 12, 2023 | 28.54 | 28.64 | 28.31 | 28.35 | 26.35 | 25,900 |
Jun 9, 2023 | 29.21 | 29.23 | 28.56 | 28.64 | 26.62 | 24,100 |
Jun 8, 2023 | 28.90 | 29.53 | 28.65 | 29.33 | 27.27 | 145,800 |
Jun 7, 2023 | 28.31 | 28.81 | 28.30 | 28.77 | 26.75 | 36,200 |
Jun 6, 2023 | 28.13 | 28.26 | 28.04 | 28.10 | 26.12 | 21,300 |
Jun 5, 2023 | 28.30 | 28.45 | 27.97 | 28.11 | 26.13 | 14,700 |
Jun 2, 2023 | 27.52 | 28.37 | 27.52 | 28.07 | 26.09 | 53,300 |
Jun 1, 2023 | 26.94 | 27.44 | 26.75 | 27.39 | 25.46 | 25,800 |
May 31, 2023 | 26.86 | 27.07 | 26.72 | 26.95 | 25.05 | 40,800 |
May 30, 2023 | 27.26 | 27.51 | 26.90 | 26.98 | 25.08 | 34,900 |
May 26, 2023 | 27.58 | 27.58 | 27.00 | 27.27 | 25.35 | 88,200 |
May 25, 2023 | 27.80 | 27.80 | 27.13 | 27.41 | 25.48 | 29,800 |
May 24, 2023 | 27.77 | 28.01 | 27.68 | 27.91 | 25.95 | 20,900 |
May 23, 2023 | 0.71 Dividend | |||||
May 23, 2023 | 27.65 | 28.13 | 27.65 | 27.94 | 25.97 | 51,100 |
May 22, 2023 | 28.95 | 28.95 | 28.46 | 28.51 | 25.84 | 79,400 |
May 19, 2023 | 28.87 | 28.98 | 28.58 | 28.65 | 25.97 | 25,000 |
May 18, 2023 | 28.32 | 28.76 | 28.13 | 28.74 | 26.05 | 27,000 |
May 17, 2023 | 28.61 | 28.61 | 28.15 | 28.50 | 25.83 | 28,100 |
May 16, 2023 | 29.03 | 29.10 | 28.36 | 28.53 | 25.86 | 27,700 |
May 15, 2023 | 28.91 | 29.12 | 28.50 | 29.03 | 26.31 | 58,000 |
May 12, 2023 | 28.61 | 29.08 | 28.61 | 28.82 | 26.12 | 28,600 |
May 11, 2023 | 28.86 | 28.86 | 28.51 | 28.52 | 25.85 | 29,200 |
May 10, 2023 | 29.18 | 29.18 | 28.70 | 28.96 | 26.25 | 17,500 |
May 9, 2023 | 28.68 | 29.14 | 28.68 | 28.96 | 26.25 | 27,900 |
May 8, 2023 | 28.91 | 29.13 | 28.70 | 28.88 | 26.18 | 23,500 |
May 5, 2023 | 28.47 | 28.97 | 28.47 | 28.70 | 26.02 | 16,000 |
May 4, 2023 | 27.96 | 28.46 | 27.91 | 28.07 | 25.44 | 37,600 |
May 3, 2023 | 28.79 | 28.84 | 28.21 | 28.23 | 25.59 | 63,400 |
May 2, 2023 | 29.47 | 29.51 | 28.56 | 29.00 | 26.29 | 35,400 |
May 1, 2023 | 29.68 | 29.90 | 29.68 | 29.71 | 26.93 | 22,900 |
Apr 28, 2023 | 29.07 | 29.80 | 29.07 | 29.69 | 26.91 | 29,700 |
Apr 27, 2023 | 28.98 | 29.40 | 28.98 | 29.27 | 26.53 | 32,100 |
Apr 26, 2023 | 29.34 | 29.36 | 28.90 | 28.91 | 26.21 | 50,200 |
Apr 25, 2023 | 29.98 | 29.98 | 29.49 | 29.51 | 26.75 | 57,500 |
Apr 24, 2023 | 29.88 | 30.28 | 29.66 | 30.24 | 27.41 | 32,100 |
Apr 21, 2023 | 30.10 | 30.10 | 29.80 | 29.95 | 27.15 | 19,900 |
Apr 20, 2023 | 29.58 | 29.89 | 29.58 | 29.81 | 27.02 | 30,200 |
Related Tickers
FSD First Trust High Income Long/Short Fund
11.35
-0.57%
NBXG Neuberger Berman Next Generation Connectivity Fund Inc.
11.37
-1.04%
KIO KKR Income Opportunities Fund
13.32
+0.60%
NTG Tortoise Midstream Energy Fund, Inc.
38.08
+2.25%
FEN First Trust Energy Income and Growth Fund
16.50
+1.23%
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
9.70
+2.32%
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.11
+1.61%
CEM ClearBridge MLP and Midstream Fund Inc
45.45
+1.61%
JFR Nuveen Floating Rate Income Fund
8.58
+0.59%
SRV NXG Cushing Midstream Energy Fund
40.74
+3.72%