Tri Continental Closed Fund

TY
🏛️ usa →
34.04
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.98 29.06 28.81 28.83 0.0M
2023-12-28 28.94 29.22 28.94 29.01 0.0M
2023-12-27 29.05 29.17 29.01 29.04 0.1M
2023-12-26 28.70 29.06 28.70 29.01 0.1M
2023-12-22 28.65 28.84 28.65 28.81 0.0M
2023-12-21 28.41 28.66 28.18 28.54 0.1M
2023-12-20 28.87 29.01 28.43 28.44 0.1M
2023-12-19 28.69 28.86 28.58 28.85 0.1M
2023-12-18 28.63 28.63 28.20 28.50 0.1M
2023-12-15 28.25 28.54 28.23 28.45 0.1M
2023-12-14 28.10 28.33 28.10 28.18 0.0M
2023-12-13 27.60 27.98 27.55 27.95 0.1M
2023-12-12 27.41 27.63 27.41 27.51 0.1M
2023-12-11 27.44 27.66 27.44 27.51 0.1M
2023-12-08 27.24 27.59 27.24 27.44 0.0M
2023-12-07 27.60 27.84 27.59 27.71 0.1M
2023-12-06 27.69 27.99 27.54 27.54 0.0M
2023-12-05 27.73 27.87 27.62 27.63 0.0M
2023-12-04 27.96 28.04 27.69 27.75 0.0M
2023-12-01 27.88 28.15 27.83 28.06 0.1M
2023-11-30 27.75 27.90 27.75 27.83 0.0M
2023-11-29 27.82 27.99 27.79 27.81 0.0M
2023-11-28 27.71 27.86 27.54 27.76 0.0M
2023-11-27 27.56 27.69 27.44 27.66 0.0M
2023-11-24 27.56 27.73 27.56 27.64 0.0M
2023-11-22 27.62 27.80 27.54 27.62 0.0M
2023-11-21 27.16 27.54 27.13 27.48 0.0M
2023-11-20 27.43 27.71 27.42 27.49 0.1M
2023-11-17 27.24 27.47 27.01 27.35 0.0M
2023-11-16 27.11 27.30 27.10 27.27 0.0M
2023-11-15 27.26 27.50 27.13 27.23 0.0M
2023-11-14 26.94 27.29 26.94 27.20 0.0M
2023-11-13 26.54 26.73 26.54 26.66 0.0M
2023-11-10 26.23 26.61 26.20 26.59 0.1M
2023-11-09 26.49 26.58 26.20 26.21 0.0M
2023-11-08 26.71 26.71 26.43 26.52 0.0M
2023-11-07 26.72 26.97 26.48 26.58 0.1M
2023-11-06 26.82 27.01 26.76 26.79 0.0M
2023-11-03 26.63 27.01 26.63 26.87 0.0M
2023-11-02 26.09 26.59 26.09 26.57 0.0M
2023-11-01 25.70 26.04 25.56 25.91 0.0M
2023-10-31 25.43 25.71 25.33 25.62 0.0M
2023-10-30 25.30 25.47 25.27 25.40 0.0M
2023-10-27 25.40 25.67 25.16 25.17 0.0M
2023-10-26 25.58 25.92 25.35 25.38 0.0M
2023-10-25 25.92 26.27 25.58 25.58 0.0M
2023-10-24 26.04 26.33 25.99 26.00 0.0M
2023-10-23 26.00 26.30 25.87 25.95 0.0M
2023-10-20 26.17 26.33 26.03 26.04 0.0M
2023-10-19 26.52 26.57 26.26 26.29 0.0M
2023-10-18 26.72 26.87 26.50 26.50 0.0M
2023-10-17 26.77 27.05 26.77 26.89 0.0M
2023-10-16 26.65 27.01 26.65 26.89 0.0M
2023-10-13 26.82 26.87 26.58 26.60 0.0M
2023-10-12 26.90 26.90 26.60 26.69 0.0M
2023-10-11 26.79 26.87 26.75 26.86 0.0M
2023-10-10 26.70 26.96 26.70 26.78 0.1M
2023-10-09 26.61 26.79 26.48 26.69 0.0M
2023-10-06 26.30 26.63 26.21 26.59 0.0M
2023-10-05 26.41 26.41 26.18 26.34 0.0M
2023-10-04 26.16 26.36 26.01 26.33 0.0M
2023-10-03 26.38 26.38 26.15 26.16 0.0M
2023-10-02 26.47 26.59 26.41 26.48 0.0M
2023-09-29 26.53 26.72 26.46 26.59 0.0M
2023-09-28 26.34 26.56 26.26 26.44 0.0M
2023-09-27 26.48 26.60 26.26 26.34 0.1M
2023-09-26 26.71 26.73 26.40 26.41 0.0M
2023-09-25 26.60 26.84 26.60 26.80 0.0M
2023-09-22 26.85 26.95 26.75 26.78 0.0M
2023-09-21 27.07 27.07 26.75 26.75 0.0M
2023-09-20 27.35 27.64 27.13 27.14 0.1M
2023-09-19 27.35 27.36 27.15 27.29 0.1M
2023-09-18 27.18 27.30 27.14 27.27 0.0M
2023-09-15 27.28 27.30 27.15 27.19 0.1M
2023-09-14 27.16 27.30 27.16 27.26 0.1M
2023-09-13 27.12 27.21 27.06 27.09 0.0M
2023-09-12 27.11 27.19 27.08 27.08 0.0M
2023-09-11 27.16 27.25 27.10 27.16 0.0M
2023-09-08 27.02 27.21 27.01 27.03 0.1M
2023-09-07 27.32 27.46 27.32 27.33 0.0M
2023-09-06 27.57 27.69 27.36 27.41 0.0M
2023-09-05 27.86 27.89 27.62 27.62 0.0M
2023-09-01 27.81 27.91 27.77 27.81 0.0M
2023-08-31 27.65 27.86 27.65 27.69 0.1M
2023-08-30 27.66 27.93 27.66 27.73 0.1M
2023-08-29 27.49 27.84 27.47 27.71 0.0M
2023-08-28 27.46 27.52 27.36 27.43 0.0M
2023-08-25 27.21 27.37 27.17 27.28 0.1M
2023-08-24 27.42 27.65 27.13 27.17 0.1M
2023-08-23 27.29 27.62 27.29 27.50 0.0M
2023-08-22 27.58 27.62 27.32 27.34 0.0M
2023-08-21 27.44 27.62 27.36 27.49 0.0M
2023-08-18 27.27 27.50 27.22 27.45 0.0M
2023-08-17 27.47 27.62 27.33 27.33 0.0M
2023-08-16 27.71 27.89 27.51 27.54 0.0M
2023-08-15 27.88 27.91 27.76 27.77 0.0M
2023-08-14 27.76 28.10 27.75 27.99 0.0M
2023-08-11 27.83 28.00 27.66 27.94 0.0M
2023-08-10 27.93 28.11 27.84 27.86 0.0M
2023-08-09 28.07 28.09 27.81 27.89 0.0M
2023-08-08 27.98 28.04 27.74 28.02 0.0M
2023-08-07 27.80 28.10 27.61 28.07 0.0M
2023-08-04 27.92 28.10 27.72 27.74 0.0M
2023-08-03 27.99 28.08 27.64 27.91 0.1M
2023-08-02 28.29 28.29 28.08 28.10 0.0M
2023-08-01 28.22 28.45 28.22 28.42 0.0M
2023-07-31 28.36 28.52 28.28 28.39 0.0M
2023-07-28 28.25 28.33 28.21 28.29 0.0M
2023-07-27 28.10 28.37 27.99 28.02 0.1M
2023-07-26 28.16 28.23 28.07 28.13 0.0M
2023-07-25 28.10 28.25 28.10 28.16 0.0M
2023-07-24 28.09 28.24 28.06 28.11 0.1M
2023-07-21 28.18 28.20 28.00 28.06 0.1M
2023-07-20 28.14 28.22 28.00 28.06 0.1M
2023-07-19 28.07 28.20 28.07 28.13 0.0M
2023-07-18 27.90 28.18 27.83 28.10 0.1M
2023-07-17 27.96 27.98 27.81 27.81 0.0M
2023-07-14 28.07 28.07 27.89 27.93 0.0M
2023-07-13 27.85 28.06 27.85 27.97 0.0M
2023-07-12 27.66 27.95 27.65 27.85 0.0M
2023-07-11 27.14 27.61 27.12 27.59 0.0M
2023-07-10 27.17 27.39 27.17 27.37 0.0M
2023-07-07 27.07 27.43 27.07 27.23 0.0M
2023-07-06 27.31 27.31 27.05 27.13 0.0M
2023-07-05 27.36 27.63 27.36 27.58 0.0M
2023-07-03 27.48 27.53 27.39 27.51 0.0M
2023-06-30 27.25 27.51 27.25 27.42 0.0M
2023-06-29 26.97 27.20 26.91 27.19 0.0M
2023-06-28 26.90 27.09 26.88 27.05 0.0M
2023-06-27 26.73 27.06 26.72 27.03 0.0M
2023-06-26 26.61 26.89 26.61 26.70 0.1M
2023-06-23 26.60 26.80 26.55 26.64 0.1M
2023-06-22 26.85 26.94 26.76 26.77 0.1M
2023-06-21 27.01 27.01 26.80 26.88 0.1M
2023-06-20 26.86 27.02 26.83 27.02 0.1M
2023-06-16 27.02 27.20 27.01 27.04 0.1M
2023-06-15 26.69 27.03 26.69 26.96 0.1M
2023-06-14 26.81 26.95 26.63 26.75 0.1M
2023-06-13 26.61 26.82 26.61 26.79 0.1M
2023-06-12 26.46 26.66 26.45 26.59 0.1M
2023-06-09 26.44 26.59 26.44 26.46 0.0M
2023-06-08 26.69 26.81 26.60 26.80 0.0M
2023-06-07 26.77 26.78 26.65 26.70 0.0M
2023-06-06 26.42 26.71 26.42 26.68 0.0M
2023-06-05 26.57 26.65 26.43 26.45 0.1M
2023-06-02 26.08 26.66 26.08 26.61 0.1M
2023-06-01 25.91 26.28 25.88 26.16 0.1M
2023-05-31 26.01 26.10 25.90 26.00 0.0M
2023-05-30 26.13 26.23 26.07 26.11 0.0M
2023-05-26 25.84 26.28 25.84 26.19 0.1M
2023-05-25 25.96 26.00 25.80 25.91 0.1M
2023-05-24 26.09 26.09 25.86 25.93 0.1M
2023-05-23 26.26 26.41 26.13 26.13 0.1M
2023-05-22 26.37 26.47 26.30 26.35 0.0M
2023-05-19 26.42 26.43 26.26 26.38 0.0M
2023-05-18 26.21 26.40 26.20 26.37 0.0M
2023-05-17 25.99 26.28 25.95 26.23 0.0M
2023-05-16 26.09 26.12 25.91 25.91 0.0M
2023-05-15 25.99 26.20 25.99 26.17 0.0M
2023-05-12 26.09 26.09 25.91 26.02 0.0M
2023-05-11 25.95 26.05 25.89 25.98 0.1M
2023-05-10 26.30 26.35 25.96 26.06 0.2M
2023-05-09 26.20 26.31 26.06 26.10 0.1M
2023-05-08 26.35 26.42 26.23 26.30 0.0M
2023-05-05 26.25 26.50 26.25 26.31 0.1M
2023-05-04 26.30 26.30 26.06 26.09 0.0M
2023-05-03 26.56 26.72 26.44 26.44 0.1M
2023-05-02 26.89 26.95 26.45 26.54 0.1M
2023-05-01 26.88 27.01 26.83 26.83 0.0M
2023-04-28 26.58 26.96 26.52 26.85 0.0M
2023-04-27 26.30 26.77 26.30 26.66 0.0M
2023-04-26 26.29 26.49 26.22 26.25 0.0M
2023-04-25 26.65 26.65 26.33 26.35 0.1M
2023-04-24 26.70 26.75 26.61 26.68 0.0M
2023-04-21 26.77 26.81 26.58 26.67 0.1M
2023-04-20 26.77 26.84 26.67 26.70 0.1M
2023-04-19 26.82 26.96 26.82 26.88 0.0M
2023-04-18 26.90 27.09 26.81 26.91 0.0M
2023-04-17 26.61 26.91 26.61 26.85 0.0M
2023-04-14 27.07 27.09 26.69 26.74 0.1M
2023-04-13 26.52 27.00 26.52 26.95 0.0M
2023-04-12 26.66 26.78 26.48 26.51 0.0M
2023-04-11 26.61 26.76 26.57 26.61 0.0M
2023-04-10 26.39 26.57 26.36 26.52 0.0M
2023-04-06 26.44 26.53 26.23 26.45 0.0M
2023-04-05 26.45 26.49 26.27 26.43 0.1M
2023-04-04 26.66 26.68 26.41 26.44 0.1M
2023-04-03 26.66 26.81 26.58 26.70 0.1M
2023-03-31 26.15 26.61 26.15 26.55 0.1M
2023-03-30 26.32 26.36 26.18 26.24 0.1M
2023-03-29 26.01 26.15 25.93 26.12 0.1M
2023-03-28 25.87 25.95 25.63 25.83 0.0M
2023-03-27 26.00 26.02 25.84 25.89 0.1M
2023-03-24 25.75 25.93 25.70 25.83 0.1M
2023-03-23 25.89 26.26 25.68 25.77 0.1M
2023-03-22 26.12 26.31 25.78 25.78 0.1M
2023-03-21 26.22 26.28 25.97 26.12 0.1M
2023-03-20 25.61 25.91 25.61 25.84 0.1M
2023-03-17 25.80 25.92 25.58 25.59 0.1M
2023-03-16 25.48 25.89 25.41 25.81 0.1M
2023-03-15 25.60 25.68 25.37 25.64 0.1M
2023-03-14 25.90 26.14 25.73 25.87 0.1M
2023-03-13 25.43 25.83 25.42 25.63 0.1M
2023-03-10 26.09 26.18 25.61 25.75 0.1M
2023-03-09 26.84 27.01 26.41 26.46 0.1M
2023-03-08 26.88 27.05 26.76 26.87 0.0M
2023-03-07 27.26 27.26 26.85 26.93 0.1M
2023-03-06 27.30 27.40 27.21 27.24 0.0M
2023-03-03 27.02 27.29 27.02 27.22 0.0M
2023-03-02 26.75 27.05 26.68 26.99 0.1M
2023-03-01 26.91 26.99 26.80 26.81 0.0M
2023-02-28 26.95 27.13 26.87 26.94 0.1M
2023-02-27 26.93 27.18 26.90 26.90 0.0M
2023-02-24 26.89 26.94 26.78 26.84 0.0M
2023-02-23 27.16 27.25 26.88 27.02 0.1M
2023-02-22 27.02 27.14 26.92 26.98 0.0M
2023-02-21 27.39 27.48 26.92 27.00 0.1M
2023-02-17 27.36 27.57 27.31 27.56 0.0M
2023-02-16 27.58 27.84 27.52 27.55 0.1M
2023-02-15 27.58 27.91 27.58 27.82 0.1M
2023-02-14 27.68 27.85 27.55 27.73 0.0M
2023-02-13 27.59 27.77 27.51 27.74 0.0M
2023-02-10 27.42 27.62 27.33 27.44 0.1M
2023-02-09 27.79 27.95 27.47 27.53 0.0M
2023-02-08 27.81 27.93 27.62 27.62 0.1M
2023-02-07 27.49 27.94 27.33 27.88 0.0M
2023-02-06 27.99 27.99 27.55 27.60 0.1M
2023-02-03 27.80 28.14 27.80 28.01 0.1M
2023-02-02 27.77 28.17 27.74 28.11 0.1M
2023-02-01 27.47 27.82 27.26 27.68 0.1M
2023-01-31 27.12 27.43 27.11 27.43 0.0M
2023-01-30 27.07 27.36 27.00 27.09 0.1M
2023-01-27 27.27 27.51 27.22 27.27 0.1M
2023-01-26 27.14 27.35 27.05 27.31 0.0M
2023-01-25 27.04 27.15 26.90 27.06 0.1M
2023-01-24 27.23 27.31 27.10 27.16 0.1M
2023-01-23 27.03 27.30 27.00 27.20 0.1M
2023-01-20 26.61 27.22 26.50 26.92 0.1M
2023-01-19 26.50 26.93 26.50 26.53 0.1M
2023-01-18 27.01 27.23 26.61 26.61 0.1M
2023-01-17 26.85 27.18 26.85 26.89 0.1M
2023-01-13 26.76 26.99 26.76 26.92 0.0M
2023-01-12 26.85 27.07 26.59 26.95 0.1M
2023-01-11 26.70 26.91 26.54 26.64 0.1M
2023-01-10 26.49 26.55 26.33 26.52 0.1M
2023-01-09 26.67 26.83 26.43 26.46 0.1M
2023-01-06 26.14 26.62 26.00 26.54 0.1M
2023-01-05 26.06 26.17 25.92 25.94 0.1M
2023-01-04 25.96 26.21 25.85 26.16 0.1M
2023-01-03 25.89 26.27 25.70 25.78 0.1M