Skip to main content

Tortoise North Amer Pipeline Fund (NY: TPYP )

27.96 +0.35 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.37 27.61 27.37 27.61 20,298 +0.19(+0.71%)
Mar 26, 2024 27.52 27.52 27.35 27.42 24,009 -0.14(-0.51%)
Mar 25, 2024 27.53 27.64 27.42 27.56 50,503 +0.18(+0.64%)
Mar 22, 2024 27.45 27.63 27.36 27.38 55,142 -0.04(-0.13%)
Mar 21, 2024 27.32 27.58 27.32 27.42 20,107 +0.08(+0.29%)
Mar 20, 2024 27.35 27.46 27.01 27.34 22,970 -0.21(-0.76%)
Mar 19, 2024 27.32 27.64 27.32 27.55 8,049 +0.19(+0.69%)
Mar 18, 2024 27.28 27.41 27.28 27.36 34,848 +0.02(+0.09%)
Mar 15, 2024 27.35 27.42 27.31 27.34 13,029 +0.08(+0.29%)
Mar 14, 2024 27.41 27.43 27.09 27.26 20,563 -0.17(-0.62%)
Mar 13, 2024 27.49 27.69 27.40 27.43 19,629 -0.01(-0.04%)
Mar 12, 2024 27.45 27.55 27.37 27.44 26,378 +0.00(+0.00%)
Mar 11, 2024 27.10 27.46 27.10 27.44 21,747 +0.15(+0.55%)
Mar 08, 2024 27.41 27.41 27.20 27.29 22,800 -0.02(-0.07%)
Mar 07, 2024 27.25 27.43 27.24 27.31 34,152 +0.10(+0.37%)
Mar 06, 2024 27.13 27.34 27.13 27.21 19,753 +0.18(+0.67%)
Mar 05, 2024 26.85 27.24 26.85 27.03 26,370 +0.20(+0.75%)
Mar 04, 2024 26.84 26.95 26.75 26.83 26,959 -0.02(-0.07%)
Mar 01, 2024 26.53 26.85 26.53 26.85 25,794 +0.27(+1.03%)
Feb 29, 2024 26.38 26.71 26.38 26.58 37,770 +0.26(+0.97%)
Feb 28, 2024 26.42 26.54 26.32 26.32 45,733 -0.13(-0.49%)
Feb 27, 2024 26.45 26.52 26.31 26.45 20,052 +0.21(+0.80%)
Feb 26, 2024 26.48 26.56 26.24 26.24 28,003 -0.33(-1.24%)
Feb 23, 2024 26.56 26.66 26.47 26.57 23,595 +0.01(+0.04%)
Feb 22, 2024 26.57 26.66 26.42 26.56 23,386 -0.14(-0.52%)
Feb 21, 2024 26.37 26.70 26.37 26.70 58,394 +0.55(+2.10%)
Feb 20, 2024 26.13 26.39 26.13 26.15 59,524 -0.08(-0.30%)
Feb 16, 2024 25.90 26.29 25.90 26.23 30,799 +0.36(+1.39%)
Feb 15, 2024 25.27 26.01 25.27 25.87 66,368 +0.51(+2.01%)
Feb 14, 2024 25.54 25.54 25.21 25.36 59,566 -0.02(-0.08%)
Feb 13, 2024 25.60 25.77 25.19 25.38 58,717 -0.29(-1.13%)
Feb 12, 2024 25.33 25.80 25.33 25.67 68,706 +0.35(+1.38%)
Feb 09, 2024 25.40 25.46 25.28 25.32 43,874 -0.06(-0.24%)
Feb 08, 2024 25.33 25.44 25.25 25.38 55,315 +0.00(+0.00%)
Feb 07, 2024 25.45 25.45 25.24 25.38 42,590 +0.00(+0.00%)
Feb 06, 2024 25.40 25.46 25.31 25.38 56,385 +0.00(+0.00%)
Feb 05, 2024 25.60 25.60 25.23 25.38 247,963 -0.33(-1.28%)
Feb 02, 2024 25.85 25.85 25.52 25.71 149,826 -0.21(-0.81%)
Feb 01, 2024 25.89 26.15 25.86 25.92 91,581 +0.17(+0.66%)
Jan 31, 2024 26.22 26.22 25.75 25.75 176,931 -0.38(-1.45%)
Jan 30, 2024 26.06 26.22 25.96 26.13 87,922 +0.03(+0.11%)
Jan 29, 2024 26.08 26.12 25.88 26.10 65,023 +0.01(+0.04%)
Jan 26, 2024 25.84 26.11 25.84 26.09 74,311 +0.25(+0.97%)
Jan 25, 2024 25.68 25.88 25.59 25.84 39,227 +0.26(+1.02%)
Jan 24, 2024 25.72 25.75 25.54 25.58 40,159 -0.08(-0.31%)
Jan 23, 2024 25.59 25.68 25.52 25.66 42,238 +0.04(+0.16%)
Jan 22, 2024 25.60 25.69 25.48 25.62 24,014 +0.13(+0.51%)
Jan 19, 2024 25.50 25.52 25.35 25.49 29,922 -0.04(-0.16%)
Jan 18, 2024 25.54 25.54 25.36 25.53 38,408 +0.05(+0.20%)
Jan 17, 2024 25.63 25.75 25.43 25.48 40,468 -0.33(-1.28%)
Jan 16, 2024 25.94 25.98 25.77 25.81 43,930 -0.21(-0.82%)
Jan 12, 2024 26.13 26.23 25.96 26.02 21,394 +0.14(+0.55%)
Jan 11, 2024 26.17 26.17 25.80 25.88 19,422 -0.27(-1.03%)
Jan 10, 2024 26.12 26.20 26.00 26.15 211,333 +0.03(+0.11%)
Jan 09, 2024 26.20 26.20 25.99 26.12 297,012 -0.16(-0.61%)
Jan 08, 2024 26.03 26.28 25.87 26.28 295,049 +0.09(+0.34%)
Jan 05, 2024 26.21 26.33 26.09 26.19 329,159 +0.06(+0.23%)
Jan 04, 2024 26.35 26.52 26.13 26.13 896,236 -0.21(-0.80%)
Jan 03, 2024 26.06 26.38 25.99 26.34 407,794 +0.22(+0.84%)
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.