Tortoise Essential Assets Income Term Fund Common Shares of Beneficial Interestのデータ

Tortoise Essential Assets Income Term Fund Common Shares of Beneficial Interestの基本情報

名前 Tortoise Essential Assets Income Term Fund Common Shares of Beneficial Interest
ティッカー TEAF
nan
上場年 2019.0
セクター nan

Tortoise Essential Assets Income Term Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.15 13.98 14.05 14.06 31900.0 14.06
2021-02-12 14.02 13.7 14.01 13.95 48200.0 13.95
2021-02-11 14.19 13.84 14.07 13.92 49800.0 13.92
2021-02-10 14.2 13.99 14.16 14.11 69800.0 14.11
2021-02-09 14.23 13.84 14.02 14.17 107900.0 14.17
2021-02-08 13.94 13.76 13.8 13.93 43700.0 13.93
2021-02-05 13.84 13.6 13.62 13.71 88200.0 13.71
2021-02-04 13.71 13.47 13.51 13.71 58800.0 13.71
2021-02-03 13.55 13.49 13.55 13.5 48400.0 13.5
2021-02-02 13.55 13.46 13.51 13.54 94400.0 13.54
2021-02-01 13.52 13.35 13.4 13.47 58000.0 13.47
2021-01-29 13.42 13.27 13.31 13.41 71000.0 13.41
2021-01-28 13.49 13.35 13.43 13.39 28600.0 13.39
2021-01-27 13.5 13.27 13.44 13.38 45600.0 13.38
2021-01-26 13.52 13.34 13.36 13.49 91300.0 13.49
2021-01-25 13.45 13.17 13.45 13.3 59700.0 13.3
2021-01-22 13.45 13.29 13.37 13.45 42000.0 13.45
2021-01-21 13.52 13.37 13.49 13.39 80000.0 13.39
2021-01-20 13.51 13.44 13.5 13.5 70900.0 13.43
2021-01-19 13.52 13.41 13.45 13.49 54000.0 13.42
2021-01-15 13.5 13.38 13.48 13.45 50800.0 13.38
2021-01-14 13.56 13.48 13.56 13.48 69700.0 13.41
2021-01-13 13.57 13.43 13.44 13.51 59200.0 13.43
2021-01-12 13.52 13.4 13.41 13.48 98700.0 13.41
2021-01-11 13.51 13.4 13.51 13.5 113800.0 13.43
2021-01-08 13.58 13.43 13.55 13.51 67000.0 13.43
2021-01-07 13.6 13.44 13.51 13.51 90500.0 13.43
2021-01-06 13.62 13.42 13.58 13.44 158800.0 13.37
2021-01-05 13.51 13.06 13.06 13.51 61500.0 13.43
2021-01-04 13.2 12.93 13.2 13.08 61200.0 13.01
2020-12-31 13.14 12.67 12.67 13.06 99900.0 12.99
2020-12-30 12.76 12.61 12.76 12.74 193300.0 12.67
2020-12-29 12.78 12.5 12.78 12.7 249100.0 12.63
2020-12-28 12.82 12.59 12.74 12.68 188000.0 12.61
2020-12-24 12.77 12.61 12.62 12.71 98800.0 12.64
2020-12-23 12.95 12.66 12.66 12.71 111900.0 12.64
2020-12-22 12.79 12.66 12.7 12.77 98500.0 12.62
2020-12-21 13.0 12.62 13.0 12.77 134300.0 12.62
2020-12-18 13.14 12.87 13.06 13.05 164000.0 12.9
2020-12-17 13.42 13.15 13.16 13.17 92200.0 13.02
2020-12-16 13.3 13.04 13.18 13.1 120000.0 12.95
2020-12-15 13.43 13.23 13.3 13.25 82700.0 13.1
2020-12-14 13.38 13.18 13.32 13.23 64400.0 13.08
2020-12-11 13.49 13.17 13.36 13.18 50000.0 13.03
2020-12-10 13.55 13.25 13.38 13.32 63100.0 13.17
2020-12-09 13.51 13.27 13.27 13.39 67300.0 13.24
2020-12-08 13.51 13.25 13.31 13.3 65000.0 13.15
2020-12-07 13.58 13.19 13.45 13.23 64000.0 13.08
2020-12-04 13.59 13.3 13.57 13.39 59500.0 13.24
2020-12-03 13.59 13.32 13.47 13.48 96000.0 13.33
2020-12-02 13.5 13.23 13.25 13.42 28500.0 13.27
2020-12-01 13.48 13.13 13.13 13.34 34400.0 13.19
2020-11-30 13.15 12.8 13.15 13.04 112600.0 12.89
2020-11-27 13.21 13.04 13.07 13.14 17600.0 12.99
2020-11-25 13.45 13.0 13.32 13.11 51100.0 12.96
2020-11-24 13.54 13.26 13.35 13.39 77700.0 13.24
2020-11-23 13.87 13.27 13.74 13.38 102400.0 13.23
2020-11-20 13.8 13.39 13.8 13.6 54400.0 13.45
2020-11-19 13.87 13.35 13.35 13.84 61000.0 13.61
2020-11-18 13.71 12.98 13.0 13.34 78400.0 13.12
2020-11-17 13.06 12.76 12.84 12.97 36500.0 12.75
2020-11-16 13.02 12.67 12.8 12.79 101900.0 12.58
2020-11-13 12.7 12.46 12.5 12.69 71200.0 12.48
2020-11-12 12.58 12.36 12.45 12.49 149600.0 12.28
2020-11-11 12.5 12.11 12.49 12.43 62500.0 12.22
2020-11-10 12.5 12.14 12.14 12.49 53500.0 12.28
2020-11-09 12.42 12.14 12.21 12.25 46500.0 12.04
2020-11-06 11.95 11.72 11.74 11.95 41800.0 11.75
2020-11-05 11.85 11.62 11.76 11.83 53800.0 11.63
2020-11-04 11.67 11.36 11.41 11.67 52600.0 11.47
2020-11-03 11.5 11.31 11.46 11.45 55700.0 11.26
2020-11-02 11.4 11.2 11.36 11.29 54900.0 11.1
2020-10-30 11.33 11.15 11.33 11.25 78000.0 11.06
2020-10-29 11.29 11.1 11.11 11.26 83500.0 11.07
2020-10-28 11.29 10.86 11.09 10.99 123300.0 10.81
2020-10-27 11.11 11.0 11.09 11.06 42200.0 10.87
2020-10-26 11.25 11.02 11.22 11.13 58400.0 10.94
2020-10-23 11.62 11.2 11.61 11.37 83500.0 11.18
2020-10-22 11.53 11.27 11.44 11.49 69400.0 11.3
2020-10-21 11.72 11.34 11.72 11.46 70100.0 11.19
2020-10-20 11.66 11.41 11.46 11.6 37300.0 11.33
2020-10-19 11.8 11.4 11.59 11.46 149600.0 11.19
2020-10-16 11.65 11.51 11.64 11.57 74900.0 11.3
2020-10-15 11.62 11.5 11.59 11.58 56400.0 11.31
2020-10-14 11.65 11.56 11.59 11.6 82500.0 11.33
2020-10-13 11.64 11.52 11.62 11.59 96700.0 11.32
2020-10-12 11.62 11.42 11.62 11.58 77700.0 11.31
2020-10-09 11.61 11.49 11.61 11.59 105600.0 11.32
2020-10-08 11.63 11.35 11.38 11.6 90000.0 11.33
2020-10-07 11.49 11.27 11.43 11.37 98400.0 11.11
2020-10-06 11.37 11.22 11.37 11.3 98400.0 11.04
2020-10-05 11.39 10.99 11.2 11.22 383600.0 10.96
2020-10-02 10.64 10.41 10.41 10.63 25000.0 10.38
2020-10-01 10.64 10.55 10.57 10.55 28500.0 10.31
2020-09-30 10.67 10.56 10.61 10.56 93500.0 10.32
2020-09-29 10.68 10.55 10.6 10.59 73000.0 10.34
2020-09-28 10.62 10.46 10.46 10.6 51500.0 10.35
2020-09-25 10.45 10.23 10.23 10.45 77200.0 10.21
2020-09-24 10.4 10.24 10.4 10.34 50600.0 10.1
2020-09-23 10.63 10.37 10.59 10.4 43300.0 10.16
2020-09-22 10.65 10.53 10.53 10.63 50500.0 10.38
2020-09-21 10.71 10.49 10.71 10.59 69900.0 10.27
2020-09-18 10.82 10.68 10.79 10.69 28700.0 10.37
2020-09-17 10.92 10.71 10.83 10.81 63200.0 10.48
2020-09-16 11.02 10.85 10.85 10.92 63900.0 10.59
2020-09-15 11.07 10.78 10.89 10.87 63100.0 10.54
2020-09-14 10.82 10.68 10.75 10.8 37300.0 10.47
2020-09-11 10.75 10.68 10.71 10.73 40900.0 10.41
2020-09-10 10.82 10.69 10.82 10.75 38900.0 10.43
2020-09-09 10.85 10.71 10.71 10.78 62100.0 10.46
2020-09-08 11.04 10.68 10.95 10.74 98100.0 10.42
2020-09-04 11.14 10.85 10.97 10.9 53100.0 10.57
2020-09-03 11.2 10.89 11.16 11.02 71700.0 10.69
2020-09-02 11.24 11.14 11.2 11.24 31800.0 10.9
2020-09-01 11.25 11.1 11.25 11.15 30400.0 10.81
2020-08-31 11.24 11.16 11.23 11.2 27600.0 10.86
2020-08-28 11.19 11.1 11.15 11.17 38100.0 10.83
2020-08-27 11.14 11.0 11.02 11.14 58500.0 10.8
2020-08-26 11.26 11.0 11.25 11.1 44000.0 10.77
2020-08-25 11.38 11.18 11.38 11.22 36300.0 10.88
2020-08-24 11.39 11.26 11.35 11.3 52200.0 10.96
2020-08-21 11.4 11.31 11.31 11.35 39600.0 11.01
2020-08-20 11.43 11.32 11.34 11.4 35300.0 10.98
2020-08-19 11.41 11.27 11.4 11.38 46400.0 10.96
2020-08-18 11.45 11.28 11.45 11.34 53100.0 10.93
2020-08-17 11.38 11.21 11.25 11.35 40100.0 10.94
2020-08-14 11.33 11.19 11.19 11.32 27400.0 10.91
2020-08-13 11.31 11.2 11.26 11.25 45200.0 10.84
2020-08-12 11.32 11.2 11.24 11.27 49100.0 10.86
2020-08-11 11.55 11.19 11.42 11.19 62100.0 10.78
2020-08-10 11.34 11.13 11.13 11.34 59600.0 10.93
2020-08-07 11.19 11.0 11.01 11.18 39500.0 10.77
2020-08-06 11.18 11.05 11.15 11.09 32500.0 10.69
2020-08-05 11.13 11.05 11.05 11.12 61500.0 10.71
2020-08-04 11.0 10.9 10.95 11.0 33300.0 10.6
2020-08-03 10.94 10.82 10.85 10.86 32600.0 10.46
2020-07-31 11.0 10.8 11.0 10.82 59300.0 10.43
2020-07-30 11.02 10.92 11.0 10.97 92100.0 10.57
2020-07-29 11.06 10.91 10.94 11.06 80800.0 10.66
2020-07-28 10.94 10.83 10.83 10.91 58900.0 10.51
2020-07-27 10.94 10.84 10.94 10.9 27400.0 10.5
2020-07-24 10.99 10.86 10.99 10.89 46200.0 10.49
2020-07-23 11.02 10.93 11.0 10.98 40200.0 10.58
2020-07-22 11.15 10.99 11.07 11.06 52600.0 10.58
2020-07-21 11.2 11.01 11.01 11.14 73800.0 10.66
2020-07-20 11.07 10.93 10.97 10.99 54800.0 10.52
2020-07-17 11.11 10.89 10.98 10.98 62400.0 10.51
2020-07-16 11.12 10.87 11.0 10.99 77000.0 10.52
2020-07-15 11.09 10.77 10.83 11.03 82700.0 10.56
2020-07-14 10.79 10.62 10.77 10.76 45100.0 10.3
2020-07-13 10.89 10.66 10.89 10.72 36700.0 10.26
2020-07-10 10.82 10.73 10.73 10.79 25200.0 10.33
2020-07-09 10.9 10.75 10.82 10.77 25900.0 10.31
2020-07-08 11.14 10.86 10.99 10.87 45700.0 10.4
2020-07-07 11.4 10.94 11.4 10.99 31700.0 10.52
2020-07-06 11.65 11.18 11.55 11.18 39600.0 10.7
2020-07-02 11.33 11.16 11.16 11.29 36000.0 10.8
2020-07-01 11.31 11.12 11.12 11.18 19400.0 10.7
2020-06-30 11.27 11.09 11.27 11.17 32300.0 10.69
2020-06-29 11.24 10.97 11.07 11.2 36300.0 10.72
2020-06-26 11.25 10.83 11.09 10.93 64200.0 10.46
2020-06-25 10.97 10.59 10.59 10.94 69200.0 10.47
2020-06-24 10.79 10.57 10.73 10.73 21300.0 10.27
2020-06-23 11.18 10.73 11.07 10.87 93200.0 10.4
2020-06-22 11.5 10.91 11.18 11.03 116000.0 10.56
2020-06-19 11.59 11.2 11.59 11.28 56000.0 10.72
2020-06-18 11.53 10.99 11.53 11.41 39800.0 10.85
2020-06-17 11.74 11.41 11.74 11.43 87200.0 10.87
2020-06-16 12.0 11.64 12.0 11.8 15800.0 11.22
2020-06-15 11.71 11.25 11.28 11.64 15100.0 11.07
2020-06-12 12.0 11.23 12.0 11.47 45500.0 10.9
2020-06-11 11.69 11.15 11.56 11.34 46400.0 10.78
2020-06-10 12.25 11.76 12.25 11.87 20900.0 11.28
2020-06-09 12.72 12.2 12.71 12.2 14400.0 11.6
2020-06-08 12.81 12.24 12.24 12.77 65900.0 12.14
2020-06-05 12.3 11.77 11.77 12.19 80900.0 11.59
2020-06-04 11.7 11.28 11.34 11.61 65100.0 11.04
2020-06-03 11.44 11.15 11.19 11.39 35000.0 10.83
2020-06-02 11.36 10.9 10.93 11.14 42300.0 10.59
2020-06-01 10.98 10.73 10.77 10.88 32500.0 10.34
2020-05-29 10.83 10.6 10.72 10.73 44200.0 10.2
2020-05-28 10.76 10.55 10.59 10.64 35200.0 10.11
2020-05-27 10.67 10.35 10.44 10.56 56100.0 10.04
2020-05-26 10.49 10.34 10.47 10.39 50300.0 9.88
2020-05-22 10.44 10.18 10.3 10.32 84000.0 9.81
2020-05-21 10.67 10.18 10.55 10.39 72400.0 9.88
2020-05-20 10.82 10.56 10.56 10.66 80400.0 10.03
2020-05-19 10.7 10.5 10.6 10.57 32400.0 9.95
2020-05-18 10.78 10.46 10.48 10.69 104300.0 10.06
2020-05-15 10.43 10.24 10.4 10.3 39400.0 9.69
2020-05-14 10.31 9.99 10.15 10.27 28300.0 9.66
2020-05-13 10.57 10.02 10.57 10.25 40900.0 9.64
2020-05-12 10.73 10.51 10.7 10.57 57900.0 9.95
2020-05-11 10.72 10.54 10.72 10.61 71400.0 9.98
2020-05-08 10.9 10.6 10.65 10.76 28900.0 10.12
2020-05-07 11.12 10.45 10.71 10.64 71900.0 10.01
2020-05-06 10.72 10.51 10.72 10.69 41800.0 10.06
2020-05-05 10.76 10.54 10.7 10.65 27300.0 10.02
2020-05-04 10.73 10.25 10.41 10.5 126300.0 9.88
2020-05-01 11.01 10.57 10.98 10.72 51900.0 10.09
2020-04-30 11.57 10.93 11.5 11.07 158600.0 10.42
2020-04-29 11.3 10.84 10.84 11.3 50300.0 10.63
2020-04-28 11.02 10.65 11.02 10.73 47900.0 10.09
2020-04-27 10.66 10.31 10.31 10.64 58600.0 10.01
2020-04-24 10.82 10.31 10.58 10.55 53100.0 9.93
2020-04-23 10.91 10.41 10.43 10.56 77000.0 9.94
2020-04-22 10.99 10.13 10.3 10.45 75200.0 9.83
2020-04-21 10.44 10.1 10.1 10.25 64100.0 9.54
2020-04-20 10.72 10.25 10.7 10.42 88900.0 9.7
2020-04-17 10.8 10.42 10.8 10.65 43500.0 9.92
2020-04-16 10.75 10.27 10.5 10.4 81400.0 9.68
2020-04-15 11.0 10.33 10.58 10.46 47900.0 9.74
2020-04-14 11.41 10.31 10.54 10.94 106100.0 10.18
2020-04-13 10.71 10.16 10.71 10.54 39300.0 9.81
2020-04-09 11.69 10.17 10.26 10.52 79400.0 9.79
2020-04-08 10.51 10.02 10.14 10.19 78700.0 9.49
2020-04-07 10.34 9.88 10.2 10.02 63000.0 9.33
2020-04-06 10.54 9.9 10.05 10.06 33000.0 9.37
2020-04-03 10.2 9.59 9.91 9.92 61200.0 9.23
2020-04-02 10.3 9.65 9.65 10.1 40600.0 9.4
2020-04-01 10.14 9.51 9.66 9.63 51900.0 8.96
2020-03-31 10.52 9.81 10.0 10.1 47400.0 9.4
2020-03-30 10.23 9.5 9.8 9.84 34500.0 9.16
2020-03-27 10.19 9.82 10.19 9.85 115700.0 9.17
2020-03-26 11.02 9.96 10.17 10.54 56100.0 9.81
2020-03-25 10.46 9.0 9.13 10.2 130300.0 9.5
2020-03-24 9.24 8.84 9.07 9.17 255500.0 8.54
2020-03-23 8.74 7.65 8.68 8.74 117900.0 8.14
2020-03-20 9.48 8.33 8.35 9.13 172400.0 8.4
2020-03-19 8.8 7.45 7.52 8.35 98200.0 7.68
2020-03-18 9.07 6.1 8.52 7.2 172200.0 6.62
2020-03-17 9.51 9.01 9.29 9.38 296000.0 8.63
2020-03-16 9.99 8.41 9.27 9.42 194000.0 8.67
2020-03-13 11.64 10.35 11.03 11.13 233800.0 10.24
2020-03-12 11.41 10.76 10.76 10.89 251400.0 10.02
2020-03-11 12.98 11.32 12.98 12.49 261700.0 11.49
2020-03-10 14.44 12.62 13.66 13.21 260100.0 12.15
2020-03-09 14.38 13.21 14.02 13.54 188800.0 12.46
2020-03-06 15.53 15.21 15.49 15.38 65100.0 14.15
2020-03-05 15.94 15.7 15.93 15.77 29600.0 14.51
2020-03-04 16.13 15.83 15.87 16.1 48500.0 14.81
2020-03-03 15.95 15.59 15.72 15.65 44300.0 14.4
2020-03-02 15.9 15.3 15.3 15.79 36700.0 14.52
2020-02-28 15.4 14.79 15.13 15.32 104200.0 14.09
2020-02-27 15.91 15.33 15.78 15.6 123400.0 14.35
2020-02-26 16.28 15.95 16.05 16.07 177900.0 14.78
2020-02-25 16.76 15.93 16.76 16.05 249600.0 14.76
2020-02-24 16.97 16.69 16.97 16.79 59100.0 15.44
2020-02-21 17.23 17.06 17.23 17.1 39900.0 15.73
2020-02-20 17.26 17.04 17.04 17.21 52200.0 15.83
2020-02-19 17.28 17.05 17.06 17.25 110800.0 15.77
2020-02-18 17.09 16.95 17.03 17.06 31600.0 15.59