loading

Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-03 $12.01 $11.93 $0.08 33,977.0 +0.25%
2025-09-02 $12.10 $11.88 $0.219 31,618.0 -1.40%
2025-08-29 $12.18 $12.09 $0.09 36,628.0 -0.16%
2025-08-28 $12.19 $12.09 $0.10 41,640.0 +0.58%
2025-08-27 $12.15 $12.04 $0.105 43,048.0 +0.00%
2025-08-26 $12.12 $12.05 $0.07 65,983.0 +0.00%
2025-08-25 $12.17 $12.04 $0.1299 50,444.0 -0.17%
2025-08-22 $12.16 $12.00 $0.1599 33,970.0 -0.57%
2025-08-21 $12.19 $12.10 $0.09 63,262.0 +0.66%
2025-08-20 $12.25 $12.10 $0.15 41,546.0 -0.25%
2025-08-19 $12.15 $12.04 $0.11 58,403.0 +0.41%
2025-08-18 $12.09 $12.05 $0.04 15,006.0 -0.17%
2025-08-15 $12.12 $12.05 $0.0699 21,653.0 +0.25%
2025-08-14 $12.12 $12.05 $0.0698 19,345.0 +0.00%
2025-08-13 $12.09 $12.01 $0.08 41,348.0 +0.67%
2025-08-12 $12.06 $11.94 $0.118 43,580.0 +0.25%
2025-08-11 $12.04 $11.94 $0.105 20,623.0 -0.11%
2025-08-08 $12.11 $11.97 $0.1405 64,657.0 -0.89%
2025-08-07 $12.15 $12.02 $0.13 28,759.0 +0.50%
2025-08-06 $12.10 $12.00 $0.10 30,066.0 -0.08%
2025-08-05 $12.15 $12.02 $0.13 47,235.0 -0.91%

Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tortoise Sustainable And Social Impact Term Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TEAF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tortoise Sustainable And Social Impact Term Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09 $12.10 $11.88 $0.219 99,572.0 -1.15%
2025-08 $12.25 $11.94 $0.31 852,130.0 -0.08%
2025-07 $12.31 $11.99 $0.3235 848,135.0 -0.78%
2025-06 $12.28 $11.49 $0.789 823,762.0 +4.30%
2025-05 $11.82 $11.28 $0.54 678,589.0 +4.26%
2025-04 $11.58 $10.09 $1.49 1,193,450.0 -0.88%
2025-03 $12.09 $11.17 $0.9194 854,357.0 -5.57%
2025-02 $12.28 $11.95 $0.3329 480,472.0 -1.07%
2025-01 $12.48 $11.84 $0.64 580,192.0 +1.33%

Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $12.73 $11.80 $0.93 766,073.0 -5.37%
2024-11 $12.89 $12.44 $0.455 766,983.0 -0.24%
2024-10 $13.34 $12.65 $0.69 681,718.0 -2.76%
2024-09 $13.11 $12.18 $0.93 814,605.0 +6.01%
2024-08 $12.38 $11.86 $0.52 577,644.0 +0.00%
2024-07 $12.46 $11.46 $1.00 1,202,864.0 +6.95%
2024-06 $11.92 $11.40 $0.5199 521,603.0 -1.67%
2024-05 $11.96 $11.38 $0.58 651,019.0 +2.59%
2024-04 $11.98 $11.25 $0.73 524,310.0 -3.39%
2024-03 $11.97 $11.29 $0.685 895,598.0 +4.33%
2024-02 $11.54 $11.22 $0.32 642,633.0 -0.40%
2024-01 $11.89 $11.20 $0.6899 1,728,282.0 -2.95%

Tortoise Sustainable And Social Impact Term Fund-Aktien (TEAF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $12.08 $11.65 $0.43 1,170,173.0 -2.53%
2023-11 $12.34 $11.26 $1.08 701,269.0 +5.96%
2023-10 $12.04 $11.11 $0.9286 803,788.0 -5.35%
2023-09 $12.79 $11.95 $0.84 452,875.0 -5.07%
2023-08 $13.00 $12.45 $0.555 542,002.0 -2.32%
2023-07 $13.14 $12.19 $0.95 1,041,875.0 +3.53%
2023-06 $12.66 $12.23 $0.43 559,535.0 +1.63%
2023-05 $13.21 $12.25 $0.96 532,109.0 -6.26%
2023-04 $13.30 $12.80 $0.50 345,436.0 +1.00%
2023-03 $13.14 $12.21 $0.9298 789,619.0 +0.00%
2023-02 $13.45 $12.80 $0.65 778,004.0 -2.04%
2023-01 $13.62 $12.85 $0.78 604,272.0 +3.04%
closed_end_fund_equity GAB
$6.105
price up icon 0.08%
closed_end_fund_equity RVT
$16.05
price up icon 0.00%
closed_end_fund_equity CLM
$8.12
price up icon 0.25%
closed_end_fund_equity KYN
$12.22
price down icon 1.21%
closed_end_fund_equity GDV
$26.83
price down icon 0.26%
closed_end_fund_equity ETY
$15.81
price up icon 0.19%
Kapitalisierung:     |  Volumen (24h):