Advertisement
U.S. markets closed

Tortoise Energy Infras and Inc Ins (INFIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
8.23+0.06 (+0.73%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.238.238.238.238.23-
Mar 27, 20248.178.178.178.178.17-
Mar 26, 20248.098.098.098.098.09-
Mar 25, 20248.128.128.128.128.12-
Mar 22, 20248.088.088.088.088.08-
Mar 21, 20248.108.108.108.108.10-
Mar 20, 20248.078.078.078.078.07-
Mar 19, 20248.048.048.048.048.04-
Mar 18, 20247.997.997.997.997.99-
Mar 15, 20247.967.967.967.967.96-
Mar 14, 20247.937.937.937.937.93-
Mar 13, 20247.957.957.957.957.95-
Mar 12, 20247.927.927.927.927.92-
Mar 11, 20247.917.917.917.917.91-
Mar 08, 20247.907.907.907.907.90-
Mar 07, 20247.907.907.907.907.90-
Mar 06, 20247.897.897.897.897.89-
Mar 05, 20247.857.857.857.857.85-
Mar 04, 20247.807.807.807.807.80-
Mar 01, 20247.807.807.807.807.80-
Feb 29, 20247.737.737.737.737.73-
Feb 28, 20247.677.677.677.677.67-
Feb 27, 20247.707.707.707.707.70-
Feb 26, 20247.697.697.697.697.69-
Feb 23, 20247.737.737.737.737.73-
Feb 22, 20247.747.747.747.747.74-
Feb 21, 20247.867.867.867.867.86-
Feb 20, 20247.747.747.747.747.74-
Feb 16, 20247.747.747.747.747.74-
Feb 15, 20247.697.697.697.697.69-
Feb 14, 20247.537.537.537.537.53-
Feb 13, 20247.557.557.557.557.55-
Feb 12, 20247.627.627.627.627.62-
Feb 09, 20247.537.537.537.537.53-
Feb 08, 20247.567.567.567.567.56-
Feb 07, 20247.547.547.547.547.54-
Feb 06, 20247.537.537.537.537.53-
Feb 05, 20247.527.527.527.527.52-
Feb 02, 20247.577.577.577.577.57-
Feb 01, 20247.627.627.627.627.62-
Jan 31, 20247.607.607.607.607.60-
Jan 30, 20247.707.707.707.707.70-
Jan 29, 20247.677.677.677.677.67-
Jan 26, 20247.677.677.677.677.67-
Jan 25, 20247.627.627.627.627.62-
Jan 24, 20247.537.537.537.537.53-
Jan 23, 20247.507.507.507.507.50-
Jan 22, 20247.507.507.507.507.50-
Jan 19, 20247.457.457.457.457.45-
Jan 18, 20247.467.467.467.467.46-
Jan 17, 20247.457.457.457.457.45-
Jan 16, 20247.527.527.527.527.52-
Jan 12, 20247.627.627.627.627.62-
Jan 11, 20247.567.567.567.567.56-
Jan 10, 20247.607.607.607.607.60-
Jan 09, 20247.627.627.627.627.62-
Jan 08, 20247.647.647.647.647.64-
Jan 05, 20247.657.657.657.657.65-
Jan 04, 20247.647.647.647.647.64-
Jan 03, 20247.717.717.717.717.71-
Jan 02, 20247.667.667.667.667.66-
Dec 29, 20237.637.637.637.637.63-
Dec 28, 20237.647.647.647.647.64-
Dec 28, 20230.01 Dividend
Dec 27, 20237.687.687.687.687.67-
Dec 26, 20237.697.697.697.697.68-
Dec 22, 20237.657.657.657.657.64-
Dec 21, 20237.637.637.637.637.62-
Dec 20, 20237.587.587.587.587.57-
Dec 19, 20237.637.637.637.637.62-
Dec 18, 20237.607.607.607.607.59-
Dec 15, 20237.557.557.557.557.54-
Dec 14, 20237.607.607.607.607.59-
Dec 13, 20237.477.477.477.477.46-
Dec 12, 20237.397.397.397.397.38-
Dec 11, 20237.467.467.467.467.45-
Dec 08, 20237.507.507.507.507.49-
Dec 07, 20237.457.457.457.457.44-
Dec 06, 20237.507.507.507.507.49-
Dec 05, 20237.577.577.577.577.56-
Dec 04, 20237.677.677.677.677.66-
Dec 01, 20237.737.737.737.737.72-
Nov 30, 20237.687.687.687.687.67-
Nov 29, 20237.597.597.597.597.58-
Nov 28, 20237.567.567.567.567.55-
Nov 28, 20230.117 Dividend
Nov 27, 20237.687.687.687.687.55-
Nov 24, 20237.707.707.707.707.57-
Nov 22, 20237.677.677.677.677.54-
Nov 21, 20237.657.657.657.657.52-
Nov 20, 20237.637.637.637.637.50-
Nov 17, 20237.627.627.627.627.49-
Nov 16, 20237.527.527.527.527.40-
Nov 15, 20237.607.607.607.607.47-
Nov 14, 20237.597.597.597.597.46-
Nov 13, 20237.517.517.517.517.39-
Nov 10, 20237.487.487.487.487.36-
Nov 09, 20237.457.457.457.457.33-
Nov 08, 20237.477.477.477.477.35-
Nov 07, 20237.537.537.537.537.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...