Skip to main content

Tortoise North Amer Pipeline Fund (NY: TPYP )

27.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 24.62 24.67 24.36 24.36 65,474 -0.21(-0.86%)
Mar 30, 2022 24.53 24.57 24.41 24.57 46,824 +0.21(+0.87%)
Mar 29, 2022 24.14 24.41 23.91 24.36 75,374 +0.11(+0.45%)
Mar 28, 2022 24.47 24.47 24.03 24.25 77,178 -0.29(-1.16%)
Mar 25, 2022 23.91 24.53 23.91 24.53 53,711 +0.65(+2.73%)
Mar 24, 2022 23.69 23.89 23.69 23.88 61,091 +0.25(+1.05%)
Mar 23, 2022 23.79 23.79 23.53 23.63 41,128 +0.24(+1.02%)
Mar 22, 2022 23.51 23.53 23.25 23.39 47,952 -0.09(-0.39%)
Mar 21, 2022 23.24 23.50 23.24 23.48 99,900 +0.49(+2.14%)
Mar 18, 2022 23.00 23.13 22.84 22.99 116,247 +0.03(+0.12%)
Mar 17, 2022 22.85 23.16 22.85 22.97 43,461 +0.25(+1.12%)
Mar 16, 2022 22.56 22.83 22.46 22.71 77,762 +0.05(+0.20%)
Mar 15, 2022 22.45 22.68 22.22 22.67 63,759 -0.03(-0.12%)
Mar 14, 2022 23.19 23.19 22.55 22.69 55,695 -0.54(-2.33%)
Mar 11, 2022 23.56 23.60 23.23 23.23 32,262 -0.33(-1.41%)
Mar 10, 2022 23.36 23.61 23.31 23.57 183,826 +0.26(+1.13%)
Mar 09, 2022 23.52 23.58 23.14 23.30 85,904 -0.19(-0.81%)
Mar 08, 2022 23.91 23.93 23.40 23.49 126,964 -0.12(-0.50%)
Mar 07, 2022 23.84 24.04 23.50 23.61 116,837 -0.12(-0.52%)
Mar 04, 2022 23.37 23.74 23.28 23.74 75,733 +0.37(+1.58%)
Mar 03, 2022 23.23 23.46 23.23 23.37 57,100 +0.14(+0.59%)
Mar 02, 2022 22.75 23.36 22.75 23.23 82,434 +0.52(+2.28%)
Mar 01, 2022 22.88 22.93 22.52 22.71 42,801 +0.05(+0.24%)
Feb 28, 2022 22.19 22.66 22.19 22.66 57,201 +0.47(+2.13%)
Feb 25, 2022 21.60 22.19 21.95 22.18 90,208 +0.58(+2.69%)
Feb 24, 2022 21.48 21.65 21.20 21.60 106,493 +0.14(+0.64%)
Feb 23, 2022 21.36 21.65 21.35 21.47 68,308 +0.15(+0.68%)
Feb 22, 2022 21.86 21.86 21.12 21.32 77,626 -0.29(-1.35%)
Feb 18, 2022 21.61 0 -0.15(-0.69%)
Feb 17, 2022 21.91 21.91 21.69 21.76 39,665 -0.13(-0.61%)
Feb 16, 2022 21.97 22.01 21.82 21.89 56,359 +0.10(+0.46%)
Feb 15, 2022 21.87 21.88 21.69 21.79 78,257 -0.09(-0.41%)
Feb 14, 2022 22.12 22.12 21.77 21.88 121,424 -0.35(-1.56%)
Feb 11, 2022 22.05 22.28 21.90 22.23 70,387 +0.40(+1.83%)
Feb 10, 2022 22.07 22.18 21.75 21.83 117,498 -0.20(-0.91%)
Feb 09, 2022 22.01 22.08 21.92 22.03 62,980 +0.18(+0.83%)
Feb 08, 2022 22.09 22.09 21.70 21.85 45,412 -0.05(-0.24%)
Feb 07, 2022 21.87 22.06 21.77 21.90 54,245 +0.09(+0.42%)
Feb 04, 2022 21.97 22.02 21.71 21.81 70,649 -0.03(-0.12%)
Feb 03, 2022 21.68 21.94 21.84 244,899 -0.13(-0.58%)
Feb 02, 2022 21.82 21.97 21.73 21.97 152,099 +0.19(+0.88%)
Feb 01, 2022 21.57 21.80 21.42 21.77 115,477 +0.23(+1.06%)
Jan 31, 2022 21.35 21.62 21.55 255,368 +0.25(+1.15%)
Jan 28, 2022 21.06 21.37 20.98 21.30 63,676 +0.15(+0.73%)
Jan 27, 2022 21.46 21.46 20.98 21.15 75,894 -0.01(-0.04%)
Jan 26, 2022 21.29 21.47 20.94 21.16 167,685 +0.19(+0.91%)
Jan 25, 2022 20.65 21.11 20.47 20.97 166,948 +0.24(+1.14%)
Jan 24, 2022 20.71 20.73 20.09 20.73 70,702 -0.18(-0.87%)
Jan 21, 2022 21.17 21.17 20.77 20.91 75,820 -0.29(-1.37%)
Jan 20, 2022 21.23 21.60 21.19 21.20 64,735 -0.16(-0.77%)
Jan 19, 2022 21.60 21.69 21.34 21.37 34,151 -0.23(-1.05%)
Jan 18, 2022 21.72 21.74 21.39 21.59 92,902 -0.01(-0.04%)
Jan 14, 2022 21.60 0 +0.13(+0.60%)
Jan 13, 2022 21.57 21.72 21.43 21.47 98,067 -0.07(-0.34%)
Jan 12, 2022 21.42 21.56 21.37 21.55 95,267 +0.16(+0.77%)
Jan 11, 2022 21.06 21.39 21.03 21.38 94,583 +0.35(+1.64%)
Jan 10, 2022 21.21 21.21 20.86 21.04 61,017 -0.11(-0.52%)
Jan 07, 2022 20.93 21.18 20.90 21.15 84,869 +0.22(+1.04%)
Jan 06, 2022 20.73 20.99 20.63 20.93 64,544 +0.28(+1.37%)
Jan 05, 2022 20.89 21.00 20.61 20.65 60,489 -0.05(-0.26%)
Jan 04, 2022 20.74 20.82 20.64 20.70 548,991 +0.24(+1.16%)
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.