NYSE - Delayed Quote • USD
Ecofin Sustainable and Social Impact Term Fund (TEAF)
At close: April 26 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 26, 2024 | 11.43 | 11.45 | 11.37 | 11.43 | 11.43 | 40,500 |
Apr 25, 2024 | 11.37 | 11.41 | 11.33 | 11.40 | 11.40 | 28,200 |
Apr 24, 2024 | 11.40 | 11.43 | 11.37 | 11.41 | 11.41 | 19,300 |
Apr 23, 2024 | 11.42 | 11.46 | 11.40 | 11.45 | 11.45 | 17,100 |
Apr 22, 2024 | 0.09 Dividend | |||||
Apr 22, 2024 | 11.38 | 11.42 | 11.36 | 11.41 | 11.41 | 9,700 |
Apr 19, 2024 | 11.35 | 11.48 | 11.35 | 11.40 | 11.31 | 36,100 |
Apr 18, 2024 | 11.38 | 11.43 | 11.34 | 11.35 | 11.26 | 23,900 |
Apr 17, 2024 | 11.28 | 11.50 | 11.25 | 11.40 | 11.31 | 29,000 |
Apr 16, 2024 | 11.35 | 11.35 | 11.29 | 11.29 | 11.20 | 14,300 |
Apr 15, 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.26 | 22,700 |
Apr 12, 2024 | 11.55 | 11.67 | 11.52 | 11.52 | 11.43 | 12,000 |
Apr 11, 2024 | 11.62 | 11.64 | 11.56 | 11.61 | 11.52 | 23,600 |
Apr 10, 2024 | 11.73 | 11.73 | 11.60 | 11.62 | 11.53 | 37,800 |
Apr 9, 2024 | 11.77 | 11.81 | 11.73 | 11.74 | 11.65 | 25,100 |
Apr 8, 2024 | 11.78 | 11.83 | 11.76 | 11.79 | 11.70 | 15,800 |
Apr 5, 2024 | 11.76 | 11.83 | 11.70 | 11.80 | 11.71 | 32,300 |
Apr 4, 2024 | 11.81 | 11.89 | 11.75 | 11.76 | 11.67 | 15,300 |
Apr 3, 2024 | 11.76 | 11.81 | 11.75 | 11.80 | 11.71 | 16,200 |
Apr 2, 2024 | 11.81 | 11.86 | 11.77 | 11.80 | 11.71 | 24,900 |
Apr 1, 2024 | 11.90 | 11.98 | 11.81 | 11.83 | 11.74 | 38,200 |
Mar 28, 2024 | 11.91 | 11.91 | 11.81 | 11.81 | 11.72 | 38,400 |
Mar 27, 2024 | 11.79 | 11.97 | 11.78 | 11.84 | 11.75 | 45,800 |
Mar 26, 2024 | 11.73 | 11.78 | 11.72 | 11.76 | 11.67 | 41,200 |
Mar 25, 2024 | 11.75 | 11.76 | 11.73 | 11.76 | 11.67 | 13,400 |
Mar 22, 2024 | 11.71 | 11.75 | 11.70 | 11.75 | 11.66 | 17,300 |
Mar 21, 2024 | 0.09 Dividend | |||||
Mar 21, 2024 | 11.74 | 11.78 | 11.66 | 11.74 | 11.65 | 41,500 |
Mar 20, 2024 | 11.71 | 11.79 | 11.71 | 11.79 | 11.61 | 32,100 |
Mar 19, 2024 | 11.61 | 11.75 | 11.60 | 11.71 | 11.53 | 67,300 |
Mar 18, 2024 | 11.60 | 11.76 | 11.54 | 11.63 | 11.45 | 55,800 |
Mar 15, 2024 | 11.56 | 11.59 | 11.49 | 11.58 | 11.40 | 32,700 |
Mar 14, 2024 | 11.57 | 11.62 | 11.51 | 11.58 | 11.40 | 39,300 |
Mar 13, 2024 | 11.50 | 11.66 | 11.49 | 11.62 | 11.44 | 133,700 |
Mar 12, 2024 | 11.43 | 11.49 | 11.43 | 11.49 | 11.31 | 28,900 |
Mar 11, 2024 | 11.45 | 11.48 | 11.43 | 11.46 | 11.28 | 28,400 |
Mar 8, 2024 | 11.50 | 11.50 | 11.42 | 11.45 | 11.28 | 42,300 |
Mar 7, 2024 | 11.41 | 11.48 | 11.40 | 11.45 | 11.28 | 40,500 |
Mar 6, 2024 | 11.34 | 11.46 | 11.32 | 11.42 | 11.24 | 40,900 |
Mar 5, 2024 | 11.35 | 11.36 | 11.31 | 11.33 | 11.15 | 69,200 |
Mar 4, 2024 | 11.38 | 11.42 | 11.28 | 11.35 | 11.17 | 46,000 |
Mar 1, 2024 | 11.35 | 11.39 | 11.34 | 11.34 | 11.16 | 41,000 |
Feb 29, 2024 | 11.41 | 11.41 | 11.31 | 11.32 | 11.14 | 19,700 |
Feb 28, 2024 | 11.28 | 11.30 | 11.25 | 11.25 | 11.08 | 17,900 |
Feb 27, 2024 | 11.34 | 11.34 | 11.29 | 11.30 | 11.13 | 27,100 |
Feb 26, 2024 | 11.33 | 11.54 | 11.25 | 11.27 | 11.09 | 34,600 |
Feb 23, 2024 | 11.33 | 11.37 | 11.33 | 11.34 | 11.16 | 19,800 |
Feb 22, 2024 | 11.35 | 11.37 | 11.31 | 11.33 | 11.15 | 30,200 |
Feb 21, 2024 | 0.09 Dividend | |||||
Feb 21, 2024 | 11.31 | 11.36 | 11.28 | 11.31 | 11.13 | 25,200 |
Feb 20, 2024 | 11.36 | 11.40 | 11.33 | 11.37 | 11.11 | 14,600 |
Feb 16, 2024 | 11.36 | 11.38 | 11.26 | 11.33 | 11.07 | 40,000 |
Feb 15, 2024 | 11.29 | 11.39 | 11.23 | 11.34 | 11.08 | 36,300 |
Feb 14, 2024 | 11.34 | 11.34 | 11.27 | 11.29 | 11.03 | 30,900 |
Feb 13, 2024 | 11.25 | 11.32 | 11.22 | 11.24 | 10.98 | 54,600 |
Feb 12, 2024 | 11.25 | 11.33 | 11.24 | 11.30 | 11.04 | 30,700 |
Feb 9, 2024 | 11.28 | 11.28 | 11.23 | 11.24 | 10.98 | 56,600 |
Feb 8, 2024 | 11.33 | 11.33 | 11.28 | 11.28 | 11.02 | 26,700 |
Feb 7, 2024 | 11.33 | 11.34 | 11.28 | 11.33 | 11.07 | 26,000 |
Feb 6, 2024 | 11.28 | 11.38 | 11.28 | 11.36 | 11.10 | 29,600 |
Feb 5, 2024 | 11.44 | 11.44 | 11.26 | 11.28 | 11.02 | 28,500 |
Feb 2, 2024 | 11.45 | 11.45 | 11.32 | 11.35 | 11.09 | 56,300 |
Feb 1, 2024 | 11.40 | 11.47 | 11.36 | 11.46 | 11.19 | 37,500 |
Jan 31, 2024 | 11.34 | 11.38 | 11.27 | 11.36 | 11.10 | 79,200 |
Jan 30, 2024 | 11.33 | 11.36 | 11.25 | 11.31 | 11.05 | 41,000 |
Jan 29, 2024 | 11.29 | 11.37 | 11.25 | 11.37 | 11.11 | 49,800 |
Jan 26, 2024 | 11.28 | 11.33 | 11.26 | 11.29 | 11.03 | 52,300 |
Jan 25, 2024 | 11.28 | 11.31 | 11.24 | 11.27 | 11.01 | 33,700 |
Jan 24, 2024 | 11.24 | 11.28 | 11.21 | 11.21 | 10.95 | 51,100 |
Jan 23, 2024 | 0.09 Dividend | |||||
Jan 23, 2024 | 11.26 | 11.27 | 11.20 | 11.21 | 10.95 | 51,500 |
Jan 22, 2024 | 11.30 | 11.39 | 11.30 | 11.30 | 10.95 | 85,300 |
Jan 19, 2024 | 11.34 | 11.35 | 11.28 | 11.30 | 10.95 | 61,000 |
Jan 18, 2024 | 11.40 | 11.40 | 11.28 | 11.32 | 10.97 | 67,200 |
Jan 17, 2024 | 11.31 | 11.34 | 11.26 | 11.32 | 10.97 | 43,600 |
Jan 16, 2024 | 11.38 | 11.48 | 11.31 | 11.32 | 10.97 | 127,800 |
Jan 12, 2024 | 11.59 | 11.63 | 11.35 | 11.47 | 11.11 | 242,300 |
Jan 11, 2024 | 11.70 | 11.70 | 11.46 | 11.55 | 11.19 | 237,800 |
Jan 10, 2024 | 11.76 | 11.78 | 11.65 | 11.67 | 11.31 | 148,600 |
Jan 9, 2024 | 11.74 | 11.75 | 11.67 | 11.68 | 11.32 | 43,300 |
Jan 8, 2024 | 11.73 | 11.81 | 11.72 | 11.74 | 11.38 | 78,800 |
Jan 5, 2024 | 11.78 | 11.89 | 11.71 | 11.75 | 11.39 | 90,500 |
Jan 4, 2024 | 11.71 | 11.85 | 11.71 | 11.81 | 11.44 | 89,700 |
Jan 3, 2024 | 11.69 | 11.78 | 11.68 | 11.78 | 11.41 | 29,200 |
Jan 2, 2024 | 11.64 | 11.76 | 11.63 | 11.71 | 11.35 | 24,700 |
Dec 29, 2023 | 11.73 | 11.79 | 11.68 | 11.71 | 11.35 | 74,600 |
Dec 28, 2023 | 11.72 | 11.81 | 11.65 | 11.68 | 11.32 | 105,400 |
Dec 27, 2023 | 11.74 | 11.84 | 11.70 | 11.73 | 11.37 | 61,900 |
Dec 26, 2023 | 11.71 | 11.83 | 11.70 | 11.78 | 11.42 | 49,700 |
Dec 22, 2023 | 11.76 | 11.78 | 11.68 | 11.72 | 11.36 | 40,200 |
Dec 21, 2023 | 0.09 Dividend | |||||
Dec 21, 2023 | 11.75 | 11.80 | 11.69 | 11.70 | 11.34 | 41,600 |
Dec 20, 2023 | 11.95 | 11.95 | 11.76 | 11.76 | 11.31 | 62,400 |
Dec 19, 2023 | 11.86 | 11.94 | 11.86 | 11.91 | 11.45 | 84,700 |
Dec 18, 2023 | 11.86 | 11.92 | 11.76 | 11.85 | 11.39 | 38,200 |
Dec 15, 2023 | 12.05 | 12.06 | 11.86 | 11.86 | 11.40 | 21,300 |
Dec 14, 2023 | 11.94 | 12.08 | 11.82 | 12.02 | 11.56 | 29,800 |
Dec 13, 2023 | 11.76 | 11.93 | 11.76 | 11.90 | 11.44 | 67,300 |
Dec 12, 2023 | 11.80 | 11.86 | 11.73 | 11.78 | 11.33 | 35,800 |
Dec 11, 2023 | 12.00 | 12.00 | 11.78 | 11.81 | 11.36 | 60,300 |
Dec 8, 2023 | 11.90 | 11.99 | 11.85 | 11.99 | 11.53 | 19,500 |
Dec 7, 2023 | 11.87 | 11.98 | 11.79 | 11.93 | 11.47 | 106,400 |
Dec 6, 2023 | 11.81 | 11.92 | 11.79 | 11.80 | 11.35 | 94,700 |
Dec 5, 2023 | 11.84 | 11.87 | 11.75 | 11.82 | 11.37 | 44,100 |
Dec 4, 2023 | 11.93 | 11.93 | 11.79 | 11.81 | 11.36 | 59,300 |
Dec 1, 2023 | 11.99 | 12.01 | 11.81 | 11.96 | 11.50 | 73,100 |
Nov 30, 2023 | 12.17 | 12.17 | 11.96 | 12.01 | 11.55 | 33,900 |
Nov 29, 2023 | 11.96 | 12.10 | 11.96 | 12.06 | 11.60 | 33,300 |
Nov 28, 2023 | 11.93 | 12.05 | 11.93 | 11.99 | 11.53 | 39,100 |
Nov 27, 2023 | 12.15 | 12.15 | 11.89 | 11.99 | 11.53 | 45,700 |
Nov 24, 2023 | 11.93 | 12.30 | 11.85 | 12.00 | 11.53 | 15,600 |
Nov 22, 2023 | 12.01 | 12.02 | 11.91 | 11.95 | 11.49 | 19,100 |
Nov 21, 2023 | 0.09 Dividend | |||||
Nov 21, 2023 | 11.96 | 12.05 | 11.95 | 12.03 | 11.57 | 27,000 |
Nov 20, 2023 | 12.16 | 12.33 | 12.02 | 12.05 | 11.50 | 37,200 |
Nov 17, 2023 | 12.08 | 12.34 | 11.99 | 12.23 | 11.67 | 29,800 |
Nov 16, 2023 | 12.14 | 12.23 | 12.05 | 12.13 | 11.58 | 23,600 |
Nov 15, 2023 | 11.88 | 12.25 | 11.88 | 12.14 | 11.59 | 43,700 |
Nov 14, 2023 | 11.76 | 11.97 | 11.76 | 11.90 | 11.36 | 40,300 |
Nov 13, 2023 | 11.55 | 11.75 | 11.54 | 11.74 | 11.20 | 62,300 |
Nov 10, 2023 | 11.56 | 11.63 | 11.55 | 11.61 | 11.08 | 13,700 |
Nov 9, 2023 | 11.57 | 11.63 | 11.52 | 11.54 | 11.01 | 20,300 |
Nov 8, 2023 | 11.52 | 11.64 | 11.51 | 11.55 | 11.02 | 42,600 |
Nov 7, 2023 | 11.72 | 11.75 | 11.61 | 11.61 | 11.08 | 48,400 |
Nov 6, 2023 | 11.80 | 11.86 | 11.70 | 11.70 | 11.17 | 32,600 |
Nov 3, 2023 | 11.67 | 11.90 | 11.67 | 11.86 | 11.32 | 32,800 |
Nov 2, 2023 | 11.44 | 11.75 | 11.44 | 11.68 | 11.15 | 26,100 |
Nov 1, 2023 | 11.26 | 11.46 | 11.26 | 11.35 | 10.83 | 34,000 |
Oct 31, 2023 | 11.23 | 11.35 | 11.11 | 11.34 | 10.82 | 70,700 |
Oct 30, 2023 | 11.15 | 11.23 | 11.11 | 11.17 | 10.66 | 43,100 |
Oct 27, 2023 | 11.18 | 11.18 | 11.13 | 11.14 | 10.63 | 34,700 |
Oct 26, 2023 | 11.12 | 11.19 | 11.12 | 11.13 | 10.62 | 20,800 |
Oct 25, 2023 | 11.16 | 11.22 | 11.12 | 11.12 | 10.61 | 23,200 |
Oct 24, 2023 | 11.21 | 11.29 | 11.16 | 11.20 | 10.69 | 34,100 |
Oct 23, 2023 | 0.09 Dividend | |||||
Oct 23, 2023 | 11.27 | 11.35 | 11.19 | 11.19 | 10.68 | 38,900 |
Oct 20, 2023 | 11.48 | 11.49 | 11.36 | 11.36 | 10.76 | 52,200 |
Oct 19, 2023 | 11.50 | 11.55 | 11.46 | 11.48 | 10.87 | 20,900 |
Oct 18, 2023 | 11.55 | 11.59 | 11.52 | 11.53 | 10.92 | 46,000 |
Oct 17, 2023 | 11.63 | 11.68 | 11.56 | 11.57 | 10.95 | 26,900 |
Oct 16, 2023 | 11.68 | 11.68 | 11.60 | 11.64 | 11.02 | 31,500 |
Oct 13, 2023 | 11.63 | 11.71 | 11.59 | 11.66 | 11.04 | 26,000 |
Oct 12, 2023 | 11.64 | 11.65 | 11.56 | 11.59 | 10.97 | 46,300 |
Oct 11, 2023 | 11.65 | 11.68 | 11.49 | 11.66 | 11.04 | 32,600 |
Oct 10, 2023 | 11.43 | 11.61 | 11.43 | 11.57 | 10.95 | 34,800 |
Oct 9, 2023 | 11.56 | 11.56 | 11.40 | 11.51 | 10.90 | 28,500 |
Oct 6, 2023 | 11.42 | 11.56 | 11.34 | 11.54 | 10.93 | 28,600 |
Oct 5, 2023 | 11.43 | 11.50 | 11.33 | 11.41 | 10.80 | 52,300 |
Oct 4, 2023 | 11.57 | 11.57 | 11.40 | 11.43 | 10.82 | 26,600 |
Oct 3, 2023 | 11.67 | 11.69 | 11.48 | 11.53 | 10.92 | 53,300 |
Oct 2, 2023 | 11.94 | 12.04 | 11.63 | 11.78 | 11.15 | 32,000 |
Sep 29, 2023 | 12.30 | 12.31 | 11.95 | 11.98 | 11.34 | 49,900 |
Sep 28, 2023 | 12.20 | 12.26 | 12.18 | 12.19 | 11.54 | 16,100 |
Sep 27, 2023 | 12.25 | 12.29 | 12.21 | 12.21 | 11.56 | 20,900 |
Sep 26, 2023 | 12.33 | 12.33 | 12.23 | 12.23 | 11.58 | 13,900 |
Sep 25, 2023 | 12.32 | 12.37 | 12.31 | 12.35 | 11.69 | 14,300 |
Sep 22, 2023 | 12.71 | 12.71 | 12.35 | 12.35 | 11.69 | 23,900 |
Sep 21, 2023 | 0.09 Dividend | |||||
Sep 21, 2023 | 12.38 | 12.41 | 12.36 | 12.37 | 11.71 | 44,300 |
Sep 20, 2023 | 12.42 | 12.48 | 12.40 | 12.40 | 11.66 | 30,500 |
Sep 19, 2023 | 12.40 | 12.50 | 12.40 | 12.44 | 11.69 | 29,500 |
Sep 18, 2023 | 12.44 | 12.56 | 12.42 | 12.47 | 11.72 | 15,500 |
Sep 15, 2023 | 12.48 | 12.79 | 12.40 | 12.40 | 11.66 | 16,600 |
Sep 14, 2023 | 12.53 | 12.73 | 12.48 | 12.49 | 11.74 | 26,600 |
Sep 13, 2023 | 12.70 | 12.70 | 12.53 | 12.53 | 11.78 | 32,700 |
Sep 12, 2023 | 12.67 | 12.73 | 12.56 | 12.60 | 11.84 | 12,200 |
Sep 11, 2023 | 12.55 | 12.74 | 12.50 | 12.74 | 11.97 | 41,700 |
Sep 8, 2023 | 12.59 | 12.59 | 12.55 | 12.57 | 11.82 | 3,800 |
Sep 7, 2023 | 12.48 | 12.64 | 12.41 | 12.61 | 11.85 | 9,700 |
Sep 6, 2023 | 12.61 | 12.61 | 12.50 | 12.54 | 11.79 | 10,700 |
Sep 5, 2023 | 12.54 | 12.70 | 12.48 | 12.65 | 11.89 | 17,900 |
Sep 1, 2023 | 12.74 | 12.74 | 12.57 | 12.62 | 11.86 | 22,300 |
Aug 31, 2023 | 12.72 | 12.78 | 12.57 | 12.62 | 11.86 | 37,000 |
Aug 30, 2023 | 12.58 | 12.63 | 12.50 | 12.56 | 11.81 | 26,100 |
Aug 29, 2023 | 12.50 | 12.62 | 12.49 | 12.58 | 11.82 | 11,200 |
Aug 28, 2023 | 12.52 | 12.53 | 12.45 | 12.46 | 11.71 | 11,300 |
Aug 25, 2023 | 12.52 | 12.56 | 12.50 | 12.53 | 11.78 | 12,600 |
Aug 24, 2023 | 12.78 | 12.78 | 12.45 | 12.45 | 11.70 | 15,400 |
Aug 23, 2023 | 0.09 Dividend | |||||
Aug 23, 2023 | 12.47 | 12.61 | 12.44 | 12.52 | 11.77 | 19,500 |
Aug 22, 2023 | 12.49 | 12.73 | 12.49 | 12.60 | 11.76 | 19,000 |
Aug 21, 2023 | 12.49 | 12.70 | 12.46 | 12.52 | 11.68 | 23,900 |
Aug 18, 2023 | 12.51 | 12.60 | 12.47 | 12.47 | 11.64 | 105,400 |
Aug 17, 2023 | 12.57 | 12.74 | 12.45 | 12.50 | 11.67 | 23,400 |
Aug 16, 2023 | 12.57 | 12.68 | 12.51 | 12.51 | 11.67 | 11,900 |
Aug 15, 2023 | 12.65 | 12.77 | 12.56 | 12.56 | 11.72 | 18,600 |
Aug 14, 2023 | 12.71 | 12.76 | 12.65 | 12.70 | 11.85 | 13,600 |
Aug 11, 2023 | 12.67 | 12.70 | 12.60 | 12.68 | 11.83 | 13,400 |
Aug 10, 2023 | 12.64 | 12.74 | 12.64 | 12.64 | 11.80 | 13,100 |
Aug 9, 2023 | 12.58 | 12.64 | 12.57 | 12.60 | 11.76 | 18,000 |
Aug 8, 2023 | 12.58 | 12.62 | 12.50 | 12.56 | 11.72 | 28,400 |
Aug 7, 2023 | 12.65 | 12.73 | 12.58 | 12.58 | 11.74 | 25,200 |
Aug 4, 2023 | 12.70 | 12.73 | 12.60 | 12.68 | 11.83 | 7,800 |
Aug 3, 2023 | 12.69 | 12.72 | 12.64 | 12.70 | 11.85 | 27,700 |
Aug 2, 2023 | 12.90 | 12.98 | 12.73 | 12.78 | 11.93 | 26,500 |
Aug 1, 2023 | 12.86 | 13.00 | 12.86 | 12.89 | 12.03 | 33,000 |
Jul 31, 2023 | 13.14 | 13.14 | 12.80 | 12.92 | 12.06 | 47,500 |
Jul 28, 2023 | 12.79 | 13.13 | 12.63 | 13.09 | 12.22 | 90,900 |
Jul 27, 2023 | 12.93 | 12.93 | 12.77 | 12.79 | 11.94 | 13,000 |
Jul 26, 2023 | 12.87 | 12.94 | 12.82 | 12.85 | 11.99 | 11,900 |
Jul 25, 2023 | 12.96 | 12.96 | 12.85 | 12.88 | 12.02 | 10,900 |
Jul 24, 2023 | 12.73 | 13.09 | 12.73 | 12.93 | 12.07 | 74,200 |
Jul 21, 2023 | 0.09 Dividend | |||||
Jul 21, 2023 | 12.85 | 12.88 | 12.73 | 12.76 | 11.91 | 27,000 |
Jul 20, 2023 | 12.91 | 12.95 | 12.87 | 12.92 | 11.97 | 26,500 |
Jul 19, 2023 | 12.99 | 13.05 | 12.83 | 12.96 | 12.01 | 31,700 |
Jul 18, 2023 | 12.85 | 13.10 | 12.85 | 12.99 | 12.04 | 79,000 |
Jul 17, 2023 | 12.77 | 12.95 | 12.77 | 12.86 | 11.92 | 58,800 |
Jul 14, 2023 | 12.82 | 12.97 | 12.74 | 12.80 | 11.86 | 72,300 |
Jul 13, 2023 | 12.61 | 12.91 | 12.56 | 12.80 | 11.86 | 105,600 |
Jul 12, 2023 | 12.46 | 12.62 | 12.37 | 12.56 | 11.64 | 107,400 |
Jul 11, 2023 | 12.32 | 12.44 | 12.27 | 12.37 | 11.46 | 58,200 |
Jul 10, 2023 | 12.28 | 12.30 | 12.19 | 12.28 | 11.38 | 73,600 |
Jul 7, 2023 | 12.30 | 12.38 | 12.21 | 12.32 | 11.42 | 53,100 |
Jul 6, 2023 | 12.30 | 12.34 | 12.22 | 12.31 | 11.41 | 35,000 |
Jul 5, 2023 | 12.46 | 12.46 | 12.38 | 12.41 | 11.50 | 51,200 |
Jul 3, 2023 | 12.45 | 12.52 | 12.41 | 12.52 | 11.60 | 14,100 |
Jun 30, 2023 | 12.56 | 12.56 | 12.42 | 12.48 | 11.57 | 23,100 |
Jun 29, 2023 | 12.44 | 12.51 | 12.40 | 12.40 | 11.49 | 21,000 |
Jun 28, 2023 | 12.35 | 12.48 | 12.33 | 12.45 | 11.54 | 23,400 |
Jun 27, 2023 | 12.34 | 12.43 | 12.34 | 12.41 | 11.50 | 16,900 |
Jun 26, 2023 | 12.24 | 12.40 | 12.24 | 12.32 | 11.42 | 22,000 |
Jun 23, 2023 | 12.36 | 12.44 | 12.25 | 12.31 | 11.41 | 40,400 |
Jun 22, 2023 | 0.09 Dividend | |||||
Jun 22, 2023 | 12.53 | 12.53 | 12.37 | 12.41 | 11.50 | 29,300 |
Jun 21, 2023 | 12.53 | 12.64 | 12.45 | 12.59 | 11.58 | 13,200 |
Jun 20, 2023 | 12.60 | 12.60 | 12.46 | 12.51 | 11.51 | 25,000 |
Jun 16, 2023 | 12.60 | 12.63 | 12.54 | 12.57 | 11.57 | 25,200 |
Jun 15, 2023 | 12.56 | 12.66 | 12.55 | 12.63 | 11.62 | 13,800 |
Jun 14, 2023 | 12.56 | 12.63 | 12.50 | 12.50 | 11.50 | 34,000 |
Jun 13, 2023 | 12.54 | 12.57 | 12.48 | 12.51 | 11.51 | 16,100 |
Jun 12, 2023 | 12.56 | 12.61 | 12.50 | 12.52 | 11.52 | 28,900 |
Jun 9, 2023 | 12.55 | 12.55 | 12.46 | 12.52 | 11.52 | 40,200 |
Jun 8, 2023 | 12.51 | 12.63 | 12.48 | 12.50 | 11.50 | 16,700 |
Jun 7, 2023 | 12.48 | 12.52 | 12.45 | 12.51 | 11.51 | 37,700 |
Jun 6, 2023 | 12.47 | 12.48 | 12.44 | 12.47 | 11.47 | 26,800 |
Jun 5, 2023 | 12.56 | 12.56 | 12.43 | 12.46 | 11.46 | 20,000 |
Jun 2, 2023 | 12.48 | 12.55 | 12.39 | 12.50 | 11.50 | 20,800 |
Jun 1, 2023 | 12.28 | 12.40 | 12.23 | 12.39 | 11.40 | 73,700 |
May 31, 2023 | 12.59 | 12.59 | 12.25 | 12.28 | 11.30 | 58,500 |
May 30, 2023 | 12.53 | 12.55 | 12.28 | 12.41 | 11.42 | 90,700 |
May 26, 2023 | 12.50 | 12.93 | 12.48 | 12.93 | 11.90 | 20,300 |
May 25, 2023 | 12.56 | 12.56 | 12.46 | 12.54 | 11.54 | 23,200 |
May 24, 2023 | 12.70 | 12.71 | 12.48 | 12.57 | 11.57 | 48,800 |
May 23, 2023 | 0.09 Dividend | |||||
May 23, 2023 | 12.83 | 12.83 | 12.69 | 12.76 | 11.74 | 8,700 |
May 22, 2023 | 12.89 | 12.93 | 12.78 | 12.90 | 11.79 | 41,900 |
May 19, 2023 | 12.95 | 12.96 | 12.87 | 12.87 | 11.76 | 14,600 |
May 18, 2023 | 12.91 | 12.97 | 12.88 | 12.97 | 11.85 | 21,000 |
May 17, 2023 | 12.92 | 13.02 | 12.92 | 13.00 | 11.88 | 18,100 |
May 16, 2023 | 13.02 | 13.02 | 12.86 | 12.87 | 11.76 | 18,500 |
May 15, 2023 | 12.99 | 13.03 | 12.95 | 13.03 | 11.91 | 19,700 |
May 12, 2023 | 13.00 | 13.03 | 12.95 | 12.99 | 11.87 | 27,400 |
May 11, 2023 | 12.85 | 13.00 | 12.83 | 12.98 | 11.86 | 29,600 |
May 10, 2023 | 12.94 | 13.00 | 12.82 | 12.96 | 11.84 | 11,400 |
May 9, 2023 | 12.94 | 12.97 | 12.91 | 12.92 | 11.80 | 13,400 |
May 8, 2023 | 13.04 | 13.04 | 12.87 | 12.90 | 11.79 | 9,500 |
May 5, 2023 | 12.90 | 13.07 | 12.88 | 12.92 | 11.80 | 14,100 |
May 4, 2023 | 12.89 | 13.08 | 12.83 | 12.83 | 11.72 | 9,600 |
May 3, 2023 | 12.89 | 13.00 | 12.88 | 12.91 | 11.80 | 16,000 |
May 2, 2023 | 13.13 | 13.13 | 12.89 | 12.89 | 11.78 | 15,900 |
May 1, 2023 | 13.10 | 13.21 | 13.05 | 13.10 | 11.97 | 22,700 |
Apr 28, 2023 | 13.29 | 13.29 | 13.01 | 13.10 | 11.97 | 27,700 |
Apr 27, 2023 | 12.90 | 13.24 | 12.90 | 13.14 | 12.01 | 16,700 |
Related Tickers
STEW SRH Total Return Fund, Inc.
14.28
+0.14%
BGX Blackstone / GSO Long-Short Credit Income Fund
12.15
+0.33%
TTP Tortoise Pipeline & Energy Fund, Inc.
32.28
-0.83%
IHTA Invesco High Income 2024 Target Term Fund
7.53
+0.67%
NTG Tortoise Midstream Energy Fund, Inc.
38.92
-0.10%
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.15
-0.10%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.58
+1.21%
EFT Eaton Vance Floating-Rate Income Trust
13.42
-0.07%
EOT Eaton Vance National Municipal Opportunities Trust
16.28
-0.06%
FMY First Trust Mortgage Income Fund
11.78
+0.27%