Advertisement
U.S. markets closed

Trillium ESG Global Equity Investor (PORTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
60.47-0.04 (-0.07%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202460.4760.4760.4760.4760.47-
Mar 27, 202460.5160.5160.5160.5160.51-
Mar 26, 202460.1260.1260.1260.1260.12-
Mar 25, 202460.1860.1860.1860.1860.18-
Mar 22, 202460.3460.3460.3460.3460.34-
Mar 21, 202460.5760.5760.5760.5760.57-
Mar 20, 202460.5260.5260.5260.5260.52-
Mar 19, 202459.9659.9659.9659.9659.96-
Mar 18, 202459.8059.8059.8059.8059.80-
Mar 15, 202459.6159.6159.6159.6159.61-
Mar 14, 202460.1260.1260.1260.1260.12-
Mar 13, 202460.4160.4160.4160.4160.41-
Mar 12, 202460.3960.3960.3960.3960.39-
Mar 11, 202459.7959.7959.7959.7959.79-
Mar 08, 202459.9259.9259.9259.9259.92-
Mar 07, 202460.1360.1360.1360.1360.13-
Mar 06, 202459.4359.4359.4359.4359.43-
Mar 05, 202459.0559.0559.0559.0559.05-
Mar 04, 202459.4059.4059.4059.4059.40-
Mar 01, 202459.3459.3459.3459.3459.34-
Feb 29, 202458.9958.9958.9958.9958.99-
Feb 28, 202458.8758.8758.8758.8758.87-
Feb 27, 202459.0259.0259.0259.0259.02-
Feb 26, 202458.9358.9358.9358.9358.93-
Feb 23, 202459.1159.1159.1159.1159.11-
Feb 22, 202459.0359.0359.0359.0359.03-
Feb 21, 202458.1658.1658.1658.1658.16-
Feb 20, 202458.1258.1258.1258.1258.12-
Feb 16, 202458.2458.2458.2458.2458.24-
Feb 15, 202458.2258.2258.2258.2258.22-
Feb 14, 202457.9957.9957.9957.9957.99-
Feb 13, 202457.4957.4957.4957.4957.49-
Feb 12, 202458.2358.2358.2358.2358.23-
Feb 09, 202458.1458.1458.1458.1458.14-
Feb 08, 202457.8057.8057.8057.8057.80-
Feb 07, 202457.7057.7057.7057.7057.70-
Feb 06, 202457.4657.4657.4657.4657.46-
Feb 05, 202457.1657.1657.1657.1657.16-
Feb 02, 202457.3357.3357.3357.3357.33-
Feb 01, 202457.4457.4457.4457.4457.44-
Jan 31, 202456.7456.7456.7456.7456.74-
Jan 30, 202457.5257.5257.5257.5257.52-
Jan 29, 202457.6157.6157.6157.6157.61-
Jan 26, 202457.2957.2957.2957.2957.29-
Jan 25, 202457.1757.1757.1757.1757.17-
Jan 24, 202456.9656.9656.9656.9656.96-
Jan 23, 202456.8556.8556.8556.8556.85-
Jan 22, 202456.9356.9356.9356.9356.93-
Jan 19, 202456.8756.8756.8756.8756.87-
Jan 18, 202456.2356.2356.2356.2356.23-
Jan 17, 202455.8355.8355.8355.8355.83-
Jan 16, 202456.2656.2656.2656.2656.26-
Jan 12, 202456.7356.7356.7356.7356.73-
Jan 11, 202456.6356.6356.6356.6356.63-
Jan 10, 202456.6556.6556.6556.6556.65-
Jan 09, 202456.5056.5056.5056.5056.50-
Jan 08, 202456.6956.6956.6956.6956.69-
Jan 05, 202455.9855.9855.9855.9855.98-
Jan 04, 202455.9355.9355.9355.9355.93-
Jan 03, 202455.9855.9855.9855.9855.98-
Jan 02, 202456.6456.6456.6456.6456.64-
Dec 29, 202357.2557.2557.2557.2557.25-
Dec 28, 202357.3157.3157.3157.3157.31-
Dec 27, 202357.2757.2757.2757.2757.27-
Dec 26, 202357.0057.0057.0057.0057.00-
Dec 22, 202356.7856.7856.7856.7856.78-
Dec 21, 202356.6556.6556.6556.6556.65-
Dec 20, 202355.9455.9455.9455.9455.94-
Dec 19, 202356.6156.6156.6156.6156.61-
Dec 18, 202356.2056.2056.2056.2056.20-
Dec 15, 202356.2356.2356.2356.2356.23-
Dec 14, 202356.3356.3356.3356.3356.33-
Dec 13, 202355.8255.8255.8255.8255.82-
Dec 13, 20230.37 Dividend
Dec 13, 20232.974 Capital Gain
Dec 12, 202358.2558.2558.2558.2554.91-
Dec 11, 202358.0558.0558.0558.0554.72-
Dec 08, 202357.9057.9057.9057.9054.58-
Dec 07, 202357.7357.7357.7357.7354.42-
Dec 06, 202357.4057.4057.4057.4054.10-
Dec 05, 202357.3557.3557.3557.3554.06-
Dec 04, 202357.3657.3657.3657.3654.07-
Dec 01, 202357.6057.6057.6057.6054.29-
Nov 30, 202357.1557.1557.1557.1553.87-
Nov 29, 202357.1957.1957.1957.1953.91-
Nov 28, 202357.0557.0557.0557.0553.77-
Nov 27, 202357.0657.0657.0657.0653.78-
Nov 24, 202357.1857.1857.1857.1853.90-
Nov 22, 202357.0357.0357.0357.0353.76-
Nov 21, 202356.8156.8156.8156.8153.55-
Nov 20, 202356.9556.9556.9556.9553.68-
Nov 17, 202356.5356.5356.5356.5353.28-
Nov 16, 202356.3356.3356.3356.3353.10-
Nov 15, 202356.3356.3356.3356.3353.10-
Nov 14, 202355.9955.9955.9955.9952.78-
Nov 13, 202354.5854.5854.5854.5851.45-
Nov 10, 202354.7854.7854.7854.7851.64-
Nov 09, 202354.2554.2554.2554.2551.14-
Nov 08, 202354.5454.5454.5454.5451.41-
Nov 07, 202354.4854.4854.4854.4851.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...