Skip to main content

Tortoise North Amer Pipeline Fund (NY: TPYP )

23.66 +0.11 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2023 23.42 23.80 23.42 23.66 33,552 +0.11(+0.47%)
Mar 27, 2023 23.47 23.66 23.34 23.55 50,987 +0.35(+1.51%)
Mar 24, 2023 22.67 23.25 22.62 23.20 56,597 +0.24(+1.03%)
Mar 23, 2023 23.33 23.46 22.88 22.96 39,984 -0.25(-1.06%)
Mar 22, 2023 23.62 23.76 23.21 23.21 36,734 -0.39(-1.65%)
Mar 21, 2023 23.59 23.82 23.55 23.60 26,798 +0.11(+0.46%)
Mar 20, 2023 23.18 23.62 23.18 23.49 33,223 +0.27(+1.15%)
Mar 17, 2023 23.56 23.56 23.04 23.22 126,831 -0.34(-1.42%)
Mar 16, 2023 23.19 23.56 22.93 23.56 60,528 +0.18(+0.76%)
Mar 15, 2023 23.74 23.74 23.06 23.38 48,221 -0.73(-3.03%)
Mar 14, 2023 24.13 24.46 23.82 24.11 47,111 +0.16(+0.66%)
Mar 13, 2023 23.83 24.29 23.42 23.95 74,546 -0.06(-0.25%)
Mar 10, 2023 24.28 24.32 23.91 24.01 72,901 -0.35(-1.42%)
Mar 09, 2023 24.73 24.78 24.34 24.36 46,106 -0.33(-1.32%)
Mar 08, 2023 24.65 24.74 24.51 24.68 19,134 +0.04(+0.16%)
Mar 07, 2023 24.91 24.97 24.61 24.65 95,207 -0.37(-1.46%)
Mar 06, 2023 25.08 25.09 24.94 25.01 70,022 -0.13(-0.51%)
Mar 03, 2023 24.78 25.22 24.75 25.14 42,578 +0.32(+1.27%)
Mar 02, 2023 24.59 24.87 24.53 24.82 36,407 +0.26(+1.04%)
Mar 01, 2023 24.43 24.57 24.38 24.57 45,079 +0.13(+0.52%)
Feb 28, 2023 24.76 24.76 24.42 24.44 26,082 -0.32(-1.28%)
Feb 27, 2023 24.89 25.06 24.71 24.75 28,682 -0.12(-0.48%)
Feb 24, 2023 24.69 24.88 24.64 24.87 21,470 -0.09(-0.36%)
Feb 23, 2023 24.86 25.03 24.74 24.96 29,063 +0.41(+1.69%)
Feb 22, 2023 24.40 24.78 24.36 24.55 36,375 +0.12(+0.48%)
Feb 21, 2023 24.69 24.71 24.35 24.43 43,783 -0.45(-1.82%)
Feb 17, 2023 25.05 25.05 24.79 24.88 54,746 -0.30(-1.18%)
Feb 16, 2023 25.15 25.42 25.05 25.18 62,059 -0.18(-0.70%)
Feb 15, 2023 25.22 25.36 25.01 25.36 27,802 +0.04(+0.16%)
Feb 14, 2023 25.26 25.50 25.15 25.32 40,976 -0.02(-0.08%)
Feb 13, 2023 25.31 25.40 25.24 25.34 30,350 +0.04(+0.16%)
Feb 10, 2023 24.84 25.30 24.84 25.30 43,288 +0.53(+2.15%)
Feb 09, 2023 25.19 25.19 24.74 24.76 36,196 -0.31(-1.22%)
Feb 08, 2023 25.26 25.26 24.93 25.07 38,493 -0.19(-0.74%)
Feb 07, 2023 25.16 25.29 24.93 25.26 24,534 +0.13(+0.51%)
Feb 06, 2023 25.20 25.20 24.92 25.13 37,278 -0.09(-0.35%)
Feb 03, 2023 25.27 25.41 25.10 25.22 67,810 -0.12(-0.47%)
Feb 02, 2023 25.15 25.44 25.15 25.34 44,177 +0.10(+0.39%)
Feb 01, 2023 25.28 25.35 24.91 25.24 47,644 -0.06(-0.23%)
Jan 31, 2023 24.96 25.32 24.91 25.30 136,530 +0.33(+1.33%)
Jan 30, 2023 25.11 25.26 24.94 24.97 106,326 -0.28(-1.11%)
Jan 27, 2023 25.29 25.36 25.19 25.25 152,179 -0.09(-0.35%)
Jan 26, 2023 25.24 25.34 25.10 25.34 34,551 +0.19(+0.75%)
Jan 25, 2023 25.07 25.15 24.87 25.15 34,130 -0.11(-0.43%)
Jan 24, 2023 25.27 25.53 24.92 25.26 32,539 -0.11(-0.43%)
Jan 23, 2023 25.20 25.42 25.16 25.37 48,021 +0.24(+0.94%)
Jan 20, 2023 25.05 25.19 25.01 25.13 64,909 +0.08(+0.33%)
Jan 19, 2023 24.84 25.11 24.82 25.05 97,765 +0.17(+0.69%)
Jan 18, 2023 25.43 25.45 24.87 24.87 46,623 -0.43(-1.72%)
Jan 17, 2023 25.44 25.56 25.22 25.31 38,409 -0.14(-0.54%)
Jan 13, 2023 25.37 25.47 25.18 25.44 45,865 +0.01(+0.04%)
Jan 12, 2023 25.27 25.49 25.12 25.43 39,037 +0.33(+1.30%)
Jan 11, 2023 24.81 25.11 24.81 25.11 274,509 +0.32(+1.27%)
Jan 10, 2023 24.89 24.89 24.59 24.79 258,527 +0.01(+0.04%)
Jan 09, 2023 24.80 24.90 24.70 24.78 715,217 +0.18(+0.72%)
Jan 06, 2023 24.28 24.66 24.28 24.61 708,146 +0.60(+2.51%)
Jan 05, 2023 24.10 24.10 23.84 24.00 398,106 -0.17(-0.69%)
Jan 04, 2023 23.90 24.23 23.87 24.17 110,634 +0.24(+0.99%)
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.