Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Sustainable and Social Impact Term Fund (NY: TEAF )

12.69 -0.26 (-2.01%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.647 7.725 7.561 7.650 61,965 +0.06(+0.80%)
May 28, 2020 7.554 7.675 7.525 7.590 49,384 +0.06(+0.76%)
May 27, 2020 7.447 7.611 7.383 7.532 78,701 +0.12(+1.64%)
May 26, 2020 7.468 7.482 7.376 7.411 70,454 +0.05(+0.68%)
May 22, 2020 7.347 7.447 7.261 7.361 117,622 -0.05(-0.67%)
May 21, 2020 7.525 7.610 7.261 7.411 101,536 -0.11(-1.53%)
May 20, 2020 7.455 7.642 7.455 7.526 113,895 +0.06(+0.85%)
May 19, 2020 7.484 7.554 7.413 7.462 45,826 -0.08(-1.12%)
May 18, 2020 7.399 7.611 7.385 7.547 147,691 +0.28(+3.79%)
May 15, 2020 7.342 7.363 7.229 7.272 55,806 +0.02(+0.29%)
May 14, 2020 7.166 7.279 7.053 7.251 40,107 +0.01(+0.20%)
May 13, 2020 7.462 7.462 7.074 7.237 57,993 -0.23(-3.03%)
May 12, 2020 7.554 7.575 7.420 7.462 81,962 -0.03(-0.38%)
May 11, 2020 7.568 7.568 7.441 7.491 99,725 -0.11(-1.39%)
May 08, 2020 7.519 7.695 7.484 7.597 40,792 +0.08(+1.13%)
May 07, 2020 7.561 7.851 7.376 7.512 101,796 -0.04(-0.47%)
May 06, 2020 7.568 7.568 7.423 7.547 59,229 +0.03(+0.38%)
May 05, 2020 7.554 7.597 7.441 7.519 38,710 +0.11(+1.43%)
May 04, 2020 7.350 7.572 7.237 7.413 178,940 -0.16(-2.05%)
May 01, 2020 7.752 7.772 7.466 7.568 73,370 -0.25(-3.16%)
Apr 30, 2020 8.119 8.168 7.717 7.815 224,613 -0.16(-2.04%)
Apr 29, 2020 7.653 7.978 7.653 7.978 71,261 +0.40(+5.34%)
Apr 28, 2020 7.780 7.780 7.519 7.574 67,828 +0.06(+0.82%)
Apr 27, 2020 7.279 7.526 7.282 7.512 83,020 +0.06(+0.87%)
Apr 24, 2020 7.470 7.639 7.279 7.447 75,211 -0.01(-0.11%)
Apr 23, 2020 7.364 7.702 7.350 7.455 109,016 +0.08(+1.05%)
Apr 22, 2020 7.272 7.757 7.152 7.378 106,510 +0.22(+3.05%)
Apr 21, 2020 7.055 7.292 7.055 7.160 91,715 -0.12(-1.63%)
Apr 20, 2020 7.474 7.487 7.160 7.278 127,323 -0.16(-2.21%)
Apr 17, 2020 7.544 7.544 7.278 7.442 62,133 +0.18(+2.45%)
Apr 16, 2020 7.334 7.509 7.174 7.264 116,487 -0.04(-0.57%)
Apr 15, 2020 7.390 7.685 7.215 7.306 68,558 -0.34(-4.39%)
Apr 14, 2020 7.362 7.970 7.202 7.642 151,964 +0.28(+3.80%)
Apr 13, 2020 7.481 7.481 7.097 7.362 56,263 +0.01(+0.19%)
Apr 09, 2020 7.167 8.165 7.104 7.348 113,672 +0.23(+3.24%)
Apr 08, 2020 7.083 7.341 7.002 7.118 112,663 +0.12(+1.70%)
Apr 07, 2020 7.125 7.222 6.901 6.999 90,206 -0.03(-0.40%)
Apr 06, 2020 7.020 7.362 6.915 7.027 47,231 +0.10(+1.41%)
Apr 03, 2020 6.922 7.128 6.696 6.929 87,616 -0.13(-1.78%)
Apr 02, 2020 6.740 7.195 6.740 7.055 58,111 +0.33(+4.88%)
Apr 01, 2020 6.747 7.083 6.643 6.727 74,246 -0.33(-4.65%)
Mar 31, 2020 6.985 7.345 6.849 7.055 67,902 +0.18(+2.64%)
Mar 30, 2020 6.845 7.147 6.636 6.873 49,460 -0.01(-0.10%)
Mar 27, 2020 7.118 7.118 6.859 6.880 165,641 -0.48(-6.55%)
Mar 26, 2020 7.104 7.697 6.958 7.362 80,308 +0.24(+3.33%)
Mar 25, 2020 6.377 7.306 6.286 7.125 186,534 +0.72(+11.23%)
Mar 24, 2020 6.335 6.452 6.175 6.405 365,832 +0.30(+4.92%)
Mar 23, 2020 6.063 6.105 5.343 6.105 168,856 -0.20(-3.12%)
Mar 20, 2020 5.763 6.543 5.749 6.301 249,797 +0.54(+9.34%)
Mar 19, 2020 5.190 6.073 5.142 5.763 142,276 +0.79(+15.97%)
Mar 18, 2020 5.880 6.260 4.210 4.969 249,516 -1.50(-23.24%)
Mar 17, 2020 6.412 6.565 6.218 6.474 428,948 -0.03(-0.42%)
Mar 16, 2020 6.398 6.895 5.806 6.501 281,113 -1.18(-15.36%)
Mar 13, 2020 7.612 8.030 7.143 7.681 338,618 +0.17(+2.20%)
Mar 12, 2020 7.426 7.875 7.426 7.516 364,207 -1.10(-12.81%)
Mar 11, 2020 8.958 8.958 7.814 8.620 379,230 -0.50(-5.45%)
Mar 10, 2020 9.428 9.966 8.710 9.117 376,890 -0.23(-2.44%)
Mar 09, 2020 9.676 9.924 9.117 9.345 273,616 -1.27(-11.96%)
Mar 06, 2020 10.69 10.72 10.50 10.61 94,326 -0.27(-2.47%)
Mar 05, 2020 10.99 11.00 10.83 10.88 42,869 -0.23(-2.08%)
Mar 04, 2020 10.95 11.13 10.93 11.12 70,223 +0.31(+2.91%)
Mar 03, 2020 10.85 11.01 10.76 10.80 64,249 -0.10(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.