Skip to main content

Tortoise North Amer Pipeline Fund (NY: TPYP )

27.96 +0.35 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.62 18.69 18.57 18.64 44,582 +0.08(+0.42%)
Mar 28, 2019 18.51 18.58 18.42 18.56 53,998 +0.04(+0.21%)
Mar 27, 2019 18.59 18.59 18.42 18.52 47,594 -0.11(-0.59%)
Mar 26, 2019 18.61 18.75 18.56 18.63 34,342 +0.09(+0.51%)
Mar 25, 2019 18.59 18.59 18.41 18.54 31,479 -0.06(-0.34%)
Mar 22, 2019 18.80 18.80 18.55 18.60 65,464 -0.21(-1.13%)
Mar 21, 2019 18.69 18.83 18.64 18.81 214,627 +0.13(+0.68%)
Mar 20, 2019 18.71 18.78 18.51 18.69 43,182 +0.10(+0.52%)
Mar 19, 2019 18.73 18.73 18.53 18.59 34,373 +0.03(+0.17%)
Mar 18, 2019 18.38 18.60 18.38 18.56 16,344 +0.21(+1.14%)
Mar 15, 2019 18.44 18.48 18.34 18.35 60,099 -0.10(-0.54%)
Mar 14, 2019 18.48 18.51 18.41 18.45 38,661 +0.00(+0.00%)
Mar 13, 2019 18.47 18.47 18.41 18.45 61,478 +0.05(+0.29%)
Mar 12, 2019 18.34 18.43 18.33 18.40 49,382 +0.11(+0.59%)
Mar 11, 2019 18.13 18.32 18.04 18.29 40,506 +0.25(+1.37%)
Mar 08, 2019 18.07 18.07 17.91 18.04 56,213 -0.14(-0.76%)
Mar 07, 2019 18.13 18.20 18.06 18.18 60,658 +0.09(+0.47%)
Mar 06, 2019 18.13 18.14 18.06 18.10 44,344 -0.03(-0.17%)
Mar 05, 2019 18.19 18.19 18.07 18.13 63,678 -0.02(-0.13%)
Mar 04, 2019 18.16 18.16 17.93 18.15 27,818 +0.01(+0.04%)
Mar 01, 2019 18.06 18.14 17.97 18.14 27,847 +0.19(+1.03%)
Feb 28, 2019 18.07 18.07 17.93 17.96 25,280 -0.12(-0.68%)
Feb 27, 2019 17.88 18.12 17.88 18.08 42,718 +0.08(+0.47%)
Feb 26, 2019 18.14 18.19 17.98 18.00 25,938 -0.18(-0.98%)
Feb 25, 2019 18.20 18.20 18.08 18.17 47,938 +0.04(+0.21%)
Feb 22, 2019 18.11 18.23 18.11 18.14 91,314 +0.04(+0.21%)
Feb 21, 2019 18.09 18.14 18.01 18.10 32,022 -0.05(-0.30%)
Feb 20, 2019 18.14 18.25 18.14 18.15 62,167 -0.04(-0.21%)
Feb 19, 2019 17.91 18.28 17.91 18.19 48,978 +0.23(+1.29%)
Feb 15, 2019 17.96 18.01 17.96 17.96 32,510 +0.10(+0.56%)
Feb 14, 2019 17.73 17.90 17.71 17.86 32,682 +0.15(+0.84%)
Feb 13, 2019 17.73 17.76 17.65 17.71 45,128 +0.15(+0.87%)
Feb 12, 2019 17.60 17.61 17.49 17.56 43,052 +0.07(+0.40%)
Feb 11, 2019 17.43 17.49 17.37 17.49 43,719 +0.02(+0.09%)
Feb 08, 2019 17.46 17.53 17.31 17.47 63,337 -0.05(-0.26%)
Feb 07, 2019 17.60 17.63 17.38 17.52 44,614 -0.17(-0.99%)
Feb 06, 2019 17.78 17.78 17.69 17.69 40,118 -0.16(-0.88%)
Feb 05, 2019 17.81 17.87 17.79 17.85 105,579 +0.04(+0.22%)
Feb 04, 2019 17.76 17.82 17.61 17.81 173,638 +0.02(+0.13%)
Feb 01, 2019 17.72 17.79 17.61 17.79 61,394 +0.14(+0.79%)
Jan 31, 2019 17.67 17.70 17.52 17.65 43,087 +0.02(+0.13%)
Jan 30, 2019 17.60 17.70 17.48 17.63 84,780 +0.18(+1.02%)
Jan 29, 2019 17.26 17.52 17.26 17.45 126,914 +0.20(+1.14%)
Jan 28, 2019 17.04 17.26 17.04 17.25 152,624 -0.04(-0.25%)
Jan 25, 2019 17.24 17.32 17.22 17.29 95,071 +0.19(+1.08%)
Jan 24, 2019 16.99 17.18 16.96 17.11 303,609 +0.08(+0.45%)
Jan 23, 2019 17.19 17.19 16.86 17.03 132,538 -0.09(-0.54%)
Jan 22, 2019 17.29 17.29 17.03 17.12 396,186 -0.27(-1.55%)
Jan 18, 2019 17.31 17.41 17.21 17.39 235,346 +0.20(+1.17%)
Jan 17, 2019 17.07 17.26 17.05 17.19 119,175 +0.09(+0.54%)
Jan 16, 2019 17.10 17.16 17.04 17.10 50,973 +0.10(+0.59%)
Jan 15, 2019 16.90 17.04 16.90 17.00 83,450 +0.25(+1.47%)
Jan 14, 2019 16.75 16.84 16.66 16.75 103,769 -0.08(-0.46%)
Jan 11, 2019 16.92 16.92 16.81 16.83 34,064 -0.12(-0.73%)
Jan 10, 2019 16.85 16.97 16.81 16.95 50,780 +0.08(+0.46%)
Jan 09, 2019 17.09 17.09 16.78 16.88 662,260 +0.06(+0.37%)
Jan 08, 2019 16.56 16.85 16.54 16.82 59,187 +0.36(+2.16%)
Jan 07, 2019 16.42 16.51 16.23 16.46 123,484 +0.29(+1.77%)
Jan 04, 2019 15.80 16.21 15.80 16.17 95,977 +0.50(+3.20%)
Jan 03, 2019 15.65 15.80 15.48 15.67 212,011 +0.13(+0.83%)
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.