Skip to main content

Tortoise North Amer Pipeline Fund (NY: TPYP )

27.96 +0.35 (+1.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 23.62 23.91 23.62 23.84 41,735 +0.25(+1.06%)
Apr 27, 2023 23.42 23.63 23.36 23.59 41,151 +0.19(+0.82%)
Apr 26, 2023 23.50 23.54 23.30 23.40 40,743 -0.17(-0.72%)
Apr 25, 2023 23.72 23.72 23.55 23.57 114,844 -0.27(-1.11%)
Apr 24, 2023 23.72 23.86 23.67 23.83 32,126 +0.11(+0.45%)
Apr 21, 2023 23.73 23.76 23.55 23.72 18,718 +0.11(+0.45%)
Apr 20, 2023 23.70 23.70 23.52 23.62 45,478 -0.16(-0.69%)
Apr 19, 2023 23.72 23.81 23.70 23.78 31,925 -0.11(-0.44%)
Apr 18, 2023 23.93 23.98 23.79 23.89 31,334 -0.05(-0.20%)
Apr 17, 2023 24.03 24.03 23.80 23.94 34,876 -0.05(-0.20%)
Apr 14, 2023 24.01 24.14 23.93 23.98 27,507 -0.03(-0.12%)
Apr 13, 2023 24.07 24.07 23.89 24.01 40,673 +0.00(+0.00%)
Apr 12, 2023 24.05 24.16 23.97 24.01 34,078 +0.10(+0.40%)
Apr 11, 2023 23.87 24.04 23.87 23.92 29,392 +0.10(+0.40%)
Apr 10, 2023 23.72 23.84 23.69 23.82 47,390 +0.13(+0.53%)
Apr 06, 2023 23.84 23.84 23.66 23.70 30,478 -0.10(-0.44%)
Apr 05, 2023 23.62 23.82 23.53 23.80 33,226 +0.31(+1.31%)
Apr 04, 2023 23.70 23.72 23.33 23.49 33,967 -0.18(-0.76%)
Apr 03, 2023 23.80 23.81 23.58 23.67 46,570 +0.24(+1.01%)
Mar 31, 2023 23.38 23.48 23.29 23.44 62,348 +0.13(+0.54%)
Mar 30, 2023 23.33 23.33 23.19 23.31 62,160 +0.18(+0.79%)
Mar 29, 2023 22.98 23.15 22.98 23.13 71,615 +0.33(+1.44%)
Mar 28, 2023 22.57 22.93 22.57 22.80 34,818 +0.11(+0.47%)
Mar 27, 2023 22.62 22.80 22.49 22.69 52,910 +0.34(+1.51%)
Mar 24, 2023 21.85 22.40 21.80 22.36 58,732 +0.23(+1.03%)
Mar 23, 2023 22.48 22.61 22.05 22.13 41,492 -0.24(-1.06%)
Mar 22, 2023 22.76 22.90 22.37 22.37 38,120 -0.38(-1.65%)
Mar 21, 2023 22.73 22.95 22.69 22.74 27,810 +0.10(+0.46%)
Mar 20, 2023 22.33 22.76 22.33 22.64 34,476 +0.26(+1.15%)
Mar 17, 2023 22.70 22.70 22.20 22.38 131,617 -0.32(-1.42%)
Mar 16, 2023 22.34 22.70 22.10 22.70 62,812 +0.17(+0.76%)
Mar 15, 2023 22.87 22.87 22.22 22.53 50,041 -0.70(-3.03%)
Mar 14, 2023 23.25 23.57 22.95 23.24 48,888 +0.15(+0.66%)
Mar 13, 2023 22.96 23.40 22.57 23.08 77,359 -0.06(-0.25%)
Mar 10, 2023 23.40 23.44 23.04 23.14 75,652 -0.33(-1.42%)
Mar 09, 2023 23.83 23.88 23.46 23.47 47,846 -0.31(-1.32%)
Mar 08, 2023 23.75 23.84 23.62 23.79 19,856 +0.04(+0.16%)
Mar 07, 2023 24.01 24.06 23.71 23.75 98,799 -0.35(-1.46%)
Mar 06, 2023 24.17 24.18 24.03 24.10 72,665 -0.12(-0.51%)
Mar 03, 2023 23.88 24.30 23.85 24.22 44,184 +0.30(+1.27%)
Mar 02, 2023 23.69 23.97 23.64 23.92 37,781 +0.25(+1.04%)
Mar 01, 2023 23.54 23.67 23.49 23.67 46,780 +0.12(+0.52%)
Feb 28, 2023 23.86 23.86 23.53 23.55 27,066 -0.30(-1.28%)
Feb 27, 2023 23.99 24.15 23.81 23.85 29,764 -0.11(-0.48%)
Feb 24, 2023 23.80 23.98 23.74 23.97 22,280 -0.09(-0.36%)
Feb 23, 2023 23.96 24.12 23.84 24.05 30,159 +0.40(+1.69%)
Feb 22, 2023 23.51 23.88 23.47 23.65 37,747 +0.11(+0.48%)
Feb 21, 2023 23.80 23.82 23.46 23.54 45,435 -0.44(-1.82%)
Feb 17, 2023 24.14 24.14 23.89 23.98 56,812 -0.29(-1.18%)
Feb 16, 2023 24.23 24.50 24.13 24.26 64,400 -0.17(-0.70%)
Feb 15, 2023 24.30 24.43 24.10 24.43 28,851 +0.04(+0.16%)
Feb 14, 2023 24.34 24.58 24.23 24.40 42,523 -0.02(-0.08%)
Feb 13, 2023 24.39 24.47 24.33 24.41 31,495 +0.04(+0.16%)
Feb 10, 2023 23.94 24.38 23.94 24.38 44,922 +0.51(+2.15%)
Feb 09, 2023 24.27 24.27 23.84 23.86 37,562 -0.29(-1.22%)
Feb 08, 2023 24.34 24.34 24.02 24.16 39,946 -0.18(-0.74%)
Feb 07, 2023 24.24 24.37 24.02 24.34 25,460 +0.12(+0.51%)
Feb 06, 2023 24.28 24.28 24.02 24.22 38,684 -0.09(-0.35%)
Feb 03, 2023 24.35 24.48 24.19 24.30 70,369 -0.11(-0.47%)
Feb 02, 2023 24.23 24.52 24.23 24.41 45,844 +0.10(+0.39%)
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.