NYSE - Nasdaq Real Time Price • USD
Tortoise Pipeline & Energy Fund, Inc. (TTP)
As of 10:29 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 32.79 | 32.36 | 32.36 | 32.36 | 32.36 | 380 |
Apr 25, 2024 | 32.47 | 32.59 | 32.24 | 32.55 | 32.55 | 2,500 |
Apr 24, 2024 | 32.17 | 32.28 | 32.17 | 32.28 | 32.28 | 1,200 |
Apr 23, 2024 | 32.21 | 32.31 | 31.96 | 32.25 | 32.25 | 5,400 |
Apr 22, 2024 | 31.66 | 32.10 | 31.50 | 32.02 | 32.02 | 4,000 |
Apr 19, 2024 | 31.14 | 31.69 | 31.14 | 31.60 | 31.60 | 8,400 |
Apr 18, 2024 | 30.37 | 30.88 | 30.37 | 30.59 | 30.59 | 4,200 |
Apr 17, 2024 | 30.25 | 30.57 | 30.16 | 30.45 | 30.45 | 6,700 |
Apr 16, 2024 | 30.22 | 30.31 | 29.98 | 30.31 | 30.31 | 5,900 |
Apr 15, 2024 | 30.87 | 31.00 | 30.32 | 30.33 | 30.33 | 6,800 |
Apr 12, 2024 | 31.34 | 31.34 | 30.82 | 30.83 | 30.83 | 11,000 |
Apr 11, 2024 | 31.27 | 31.27 | 30.80 | 31.17 | 31.17 | 8,100 |
Apr 10, 2024 | 31.25 | 31.35 | 31.01 | 31.09 | 31.09 | 16,200 |
Apr 9, 2024 | 31.53 | 31.59 | 31.48 | 31.55 | 31.55 | 3,100 |
Apr 8, 2024 | 31.41 | 31.64 | 31.41 | 31.57 | 31.57 | 4,900 |
Apr 5, 2024 | 31.35 | 31.82 | 31.35 | 31.45 | 31.45 | 3,000 |
Apr 4, 2024 | 31.71 | 31.90 | 31.25 | 31.25 | 31.25 | 3,000 |
Apr 3, 2024 | 31.60 | 31.85 | 31.60 | 31.70 | 31.70 | 6,200 |
Apr 2, 2024 | 31.36 | 31.53 | 31.03 | 31.43 | 31.43 | 10,400 |
Apr 1, 2024 | 31.51 | 31.60 | 31.45 | 31.52 | 31.52 | 6,900 |
Mar 28, 2024 | 31.18 | 31.66 | 31.18 | 31.62 | 31.62 | 6,300 |
Mar 27, 2024 | 31.11 | 31.15 | 31.00 | 31.09 | 31.09 | 3,400 |
Mar 26, 2024 | 31.00 | 31.12 | 31.00 | 31.04 | 31.04 | 6,000 |
Mar 25, 2024 | 31.22 | 31.22 | 31.03 | 31.03 | 31.03 | 1,100 |
Mar 22, 2024 | 31.01 | 31.01 | 30.92 | 31.00 | 31.00 | 2,500 |
Mar 21, 2024 | 30.90 | 30.99 | 30.89 | 30.96 | 30.96 | 3,000 |
Mar 20, 2024 | 30.62 | 30.85 | 30.61 | 30.84 | 30.84 | 5,500 |
Mar 19, 2024 | 30.36 | 30.62 | 30.36 | 30.54 | 30.54 | 23,600 |
Mar 18, 2024 | 30.20 | 30.55 | 30.20 | 30.47 | 30.47 | 5,200 |
Mar 15, 2024 | 30.38 | 30.56 | 30.25 | 30.25 | 30.25 | 22,000 |
Mar 14, 2024 | 30.50 | 30.50 | 30.31 | 30.32 | 30.32 | 4,700 |
Mar 13, 2024 | 30.80 | 30.85 | 30.61 | 30.75 | 30.75 | 10,700 |
Mar 12, 2024 | 30.45 | 30.63 | 30.39 | 30.63 | 30.63 | 3,800 |
Mar 11, 2024 | 30.10 | 30.44 | 30.10 | 30.42 | 30.42 | 3,000 |
Mar 8, 2024 | 30.25 | 30.32 | 30.19 | 30.22 | 30.22 | 4,800 |
Mar 7, 2024 | 30.20 | 30.35 | 30.20 | 30.30 | 30.30 | 5,900 |
Mar 6, 2024 | 30.15 | 30.17 | 30.04 | 30.13 | 30.13 | 5,200 |
Mar 5, 2024 | 29.54 | 30.11 | 29.54 | 29.83 | 29.83 | 6,600 |
Mar 4, 2024 | 29.88 | 29.88 | 29.61 | 29.69 | 29.69 | 8,100 |
Mar 1, 2024 | 29.35 | 29.87 | 29.35 | 29.76 | 29.76 | 7,300 |
Feb 29, 2024 | 29.29 | 29.56 | 29.21 | 29.23 | 29.23 | 12,600 |
Feb 28, 2024 | 29.26 | 29.26 | 28.97 | 29.05 | 29.05 | 6,600 |
Feb 27, 2024 | 29.05 | 29.28 | 29.05 | 29.11 | 29.11 | 7,700 |
Feb 26, 2024 | 29.19 | 29.26 | 28.99 | 29.02 | 29.02 | 13,300 |
Feb 23, 2024 | 29.29 | 29.34 | 29.16 | 29.28 | 29.28 | 6,300 |
Feb 22, 2024 | 29.27 | 29.41 | 29.27 | 29.39 | 29.39 | 4,500 |
Feb 21, 2024 | 0.59 Dividend | |||||
Feb 21, 2024 | 29.10 | 29.42 | 29.10 | 29.31 | 29.31 | 10,500 |
Feb 20, 2024 | 29.59 | 29.64 | 29.44 | 29.45 | 28.86 | 3,700 |
Feb 16, 2024 | 29.30 | 29.65 | 29.30 | 29.47 | 28.88 | 16,100 |
Feb 15, 2024 | 28.59 | 29.41 | 28.59 | 29.33 | 28.74 | 13,500 |
Feb 14, 2024 | 28.87 | 28.89 | 28.53 | 28.66 | 28.09 | 7,700 |
Feb 13, 2024 | 29.21 | 29.21 | 28.68 | 28.77 | 28.19 | 6,800 |
Feb 12, 2024 | 28.52 | 29.25 | 28.52 | 29.25 | 28.66 | 3,800 |
Feb 9, 2024 | 28.43 | 28.86 | 28.43 | 28.52 | 27.95 | 10,200 |
Feb 8, 2024 | 28.24 | 28.61 | 28.24 | 28.57 | 28.00 | 9,200 |
Feb 7, 2024 | 28.61 | 28.61 | 28.52 | 28.54 | 27.97 | 1,200 |
Feb 6, 2024 | 28.46 | 28.61 | 28.45 | 28.45 | 27.88 | 2,900 |
Feb 5, 2024 | 28.91 | 29.17 | 28.50 | 28.60 | 28.03 | 7,600 |
Feb 2, 2024 | 29.05 | 29.05 | 28.76 | 29.00 | 28.42 | 6,700 |
Feb 1, 2024 | 29.03 | 29.27 | 28.85 | 29.08 | 28.50 | 27,100 |
Jan 31, 2024 | 28.95 | 29.06 | 28.61 | 28.78 | 28.20 | 4,500 |
Jan 30, 2024 | 28.95 | 29.21 | 28.85 | 28.95 | 28.37 | 4,800 |
Jan 29, 2024 | 28.99 | 29.00 | 28.68 | 28.87 | 28.29 | 31,600 |
Jan 26, 2024 | 28.75 | 29.01 | 28.75 | 29.00 | 28.42 | 8,200 |
Jan 25, 2024 | 28.63 | 28.75 | 28.59 | 28.73 | 28.15 | 5,100 |
Jan 24, 2024 | 28.41 | 28.49 | 28.40 | 28.49 | 27.92 | 1,200 |
Jan 23, 2024 | 28.35 | 28.35 | 28.22 | 28.30 | 27.73 | 4,400 |
Jan 22, 2024 | 28.00 | 28.50 | 28.00 | 28.42 | 27.85 | 8,000 |
Jan 19, 2024 | 28.00 | 28.12 | 28.00 | 28.08 | 27.52 | 7,600 |
Jan 18, 2024 | 28.35 | 28.35 | 28.00 | 28.00 | 27.44 | 11,400 |
Jan 17, 2024 | 28.26 | 28.86 | 28.08 | 28.16 | 27.60 | 9,000 |
Jan 16, 2024 | 28.52 | 28.83 | 28.52 | 28.58 | 28.01 | 10,200 |
Jan 12, 2024 | 28.85 | 28.97 | 28.54 | 28.75 | 28.17 | 19,700 |
Jan 11, 2024 | 28.84 | 28.85 | 28.53 | 28.65 | 28.08 | 9,200 |
Jan 10, 2024 | 28.38 | 28.77 | 28.38 | 28.69 | 28.12 | 7,000 |
Jan 9, 2024 | 28.64 | 28.64 | 28.27 | 28.50 | 27.93 | 9,100 |
Jan 8, 2024 | 28.42 | 28.66 | 28.23 | 28.55 | 27.98 | 4,900 |
Jan 5, 2024 | 28.48 | 28.83 | 28.48 | 28.59 | 28.02 | 12,200 |
Jan 4, 2024 | 28.71 | 28.88 | 28.54 | 28.57 | 28.00 | 15,200 |
Jan 3, 2024 | 28.38 | 28.66 | 28.28 | 28.58 | 28.01 | 3,400 |
Jan 2, 2024 | 28.27 | 28.54 | 28.13 | 28.14 | 27.58 | 11,900 |
Dec 29, 2023 | 28.27 | 28.27 | 28.10 | 28.11 | 27.55 | 4,700 |
Dec 28, 2023 | 28.38 | 28.38 | 28.20 | 28.23 | 27.66 | 3,500 |
Dec 27, 2023 | 28.30 | 28.47 | 28.21 | 28.32 | 27.75 | 6,300 |
Dec 26, 2023 | 28.13 | 28.60 | 28.13 | 28.46 | 27.89 | 7,400 |
Dec 22, 2023 | 28.11 | 28.37 | 28.10 | 28.10 | 27.54 | 11,300 |
Dec 21, 2023 | 27.71 | 28.05 | 27.71 | 28.02 | 27.46 | 15,000 |
Dec 20, 2023 | 28.05 | 28.21 | 27.54 | 27.71 | 27.15 | 15,500 |
Dec 19, 2023 | 28.06 | 28.11 | 27.81 | 28.11 | 27.55 | 14,300 |
Dec 18, 2023 | 27.44 | 27.98 | 27.44 | 27.77 | 27.21 | 3,400 |
Dec 15, 2023 | 27.74 | 28.00 | 27.37 | 27.39 | 26.84 | 33,700 |
Dec 14, 2023 | 27.71 | 28.18 | 27.71 | 27.91 | 27.35 | 9,900 |
Dec 13, 2023 | 27.01 | 27.51 | 26.86 | 27.40 | 26.85 | 8,500 |
Dec 12, 2023 | 27.00 | 27.17 | 26.80 | 27.07 | 26.53 | 10,000 |
Dec 11, 2023 | 27.37 | 27.43 | 27.14 | 27.24 | 26.69 | 9,600 |
Dec 8, 2023 | 27.09 | 27.44 | 26.44 | 27.29 | 26.74 | 48,400 |
Dec 7, 2023 | 27.32 | 27.52 | 27.16 | 27.16 | 26.62 | 14,100 |
Dec 6, 2023 | 27.75 | 27.75 | 27.32 | 27.43 | 26.88 | 55,800 |
Dec 5, 2023 | 27.96 | 27.96 | 27.63 | 27.70 | 27.15 | 11,300 |
Dec 4, 2023 | 28.49 | 28.49 | 28.12 | 28.13 | 27.57 | 9,400 |
Dec 1, 2023 | 28.00 | 28.47 | 28.00 | 28.47 | 27.90 | 9,700 |
Nov 30, 2023 | 27.67 | 28.08 | 27.51 | 28.02 | 27.46 | 14,400 |
Nov 29, 2023 | 27.49 | 27.52 | 27.36 | 27.48 | 26.93 | 36,600 |
Nov 28, 2023 | 27.39 | 27.55 | 27.31 | 27.38 | 26.83 | 10,800 |
Nov 27, 2023 | 27.30 | 27.30 | 27.15 | 27.25 | 26.70 | 14,100 |
Nov 24, 2023 | 27.08 | 27.56 | 27.08 | 27.41 | 26.86 | 1,100 |
Nov 22, 2023 | 27.11 | 27.31 | 27.02 | 27.14 | 26.60 | 17,900 |
Nov 21, 2023 | 0.59 Dividend | |||||
Nov 21, 2023 | 27.31 | 27.31 | 27.10 | 27.21 | 26.66 | 12,300 |
Nov 20, 2023 | 27.90 | 27.90 | 27.70 | 27.76 | 26.63 | 2,500 |
Nov 17, 2023 | 27.29 | 27.77 | 27.29 | 27.60 | 26.47 | 4,300 |
Nov 16, 2023 | 27.59 | 27.59 | 27.20 | 27.20 | 26.09 | 6,100 |
Nov 15, 2023 | 27.69 | 28.00 | 27.58 | 27.69 | 26.56 | 6,500 |
Nov 14, 2023 | 27.43 | 27.84 | 27.43 | 27.71 | 26.58 | 18,800 |
Nov 13, 2023 | 27.28 | 27.35 | 27.26 | 27.28 | 26.17 | 7,200 |
Nov 10, 2023 | 26.92 | 27.13 | 26.84 | 27.02 | 25.92 | 2,600 |
Nov 9, 2023 | 27.27 | 27.27 | 26.70 | 26.70 | 25.61 | 10,900 |
Nov 8, 2023 | 27.67 | 28.00 | 27.18 | 27.18 | 26.07 | 3,700 |
Nov 7, 2023 | 28.10 | 28.10 | 26.96 | 27.82 | 26.68 | 7,700 |
Nov 6, 2023 | 28.69 | 28.69 | 28.30 | 28.30 | 27.14 | 7,900 |
Nov 3, 2023 | 28.76 | 28.80 | 28.66 | 28.77 | 27.59 | 1,600 |
Nov 2, 2023 | 27.83 | 28.74 | 27.83 | 28.58 | 27.41 | 16,100 |
Nov 1, 2023 | 27.70 | 28.20 | 27.65 | 27.83 | 26.69 | 7,200 |
Oct 31, 2023 | 27.88 | 27.90 | 27.73 | 27.79 | 26.65 | 12,700 |
Oct 30, 2023 | 27.34 | 27.50 | 27.30 | 27.41 | 26.29 | 2,200 |
Oct 27, 2023 | 27.58 | 27.58 | 27.28 | 27.30 | 26.18 | 3,300 |
Oct 26, 2023 | 27.77 | 28.01 | 27.44 | 27.75 | 26.62 | 2,900 |
Oct 25, 2023 | 27.84 | 28.00 | 27.78 | 27.90 | 26.76 | 2,100 |
Oct 24, 2023 | 27.82 | 28.07 | 27.79 | 27.95 | 26.81 | 2,200 |
Oct 23, 2023 | 28.01 | 28.01 | 27.76 | 27.92 | 26.78 | 3,100 |
Oct 20, 2023 | 27.99 | 28.27 | 27.99 | 28.16 | 27.01 | 3,400 |
Oct 19, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 27.53 | 300 |
Oct 18, 2023 | 28.67 | 28.73 | 28.67 | 28.70 | 27.53 | 1,500 |
Oct 17, 2023 | 28.85 | 28.85 | 28.66 | 28.82 | 27.64 | 4,400 |
Oct 16, 2023 | 28.37 | 28.82 | 28.37 | 28.61 | 27.44 | 4,100 |
Oct 13, 2023 | 27.98 | 28.40 | 27.98 | 28.33 | 27.17 | 2,600 |
Oct 12, 2023 | 27.91 | 28.06 | 27.90 | 28.06 | 26.91 | 4,900 |
Oct 11, 2023 | 27.55 | 27.94 | 27.55 | 27.93 | 26.79 | 1,200 |
Oct 10, 2023 | 27.37 | 27.68 | 27.37 | 27.63 | 26.50 | 34,200 |
Oct 9, 2023 | 27.16 | 27.26 | 26.91 | 27.21 | 26.10 | 10,000 |
Oct 6, 2023 | 26.50 | 27.09 | 26.50 | 26.73 | 25.64 | 6,000 |
Oct 5, 2023 | 26.29 | 26.53 | 26.29 | 26.36 | 25.28 | 3,300 |
Oct 4, 2023 | 26.82 | 26.82 | 26.21 | 26.39 | 25.31 | 5,100 |
Oct 3, 2023 | 27.48 | 27.48 | 26.80 | 26.93 | 25.83 | 15,800 |
Oct 2, 2023 | 27.99 | 27.99 | 27.52 | 27.77 | 26.64 | 8,500 |
Sep 29, 2023 | 27.91 | 28.01 | 27.90 | 28.01 | 26.87 | 4,900 |
Sep 28, 2023 | 28.16 | 28.17 | 28.06 | 28.12 | 26.97 | 4,900 |
Sep 27, 2023 | 28.08 | 28.25 | 28.00 | 28.12 | 26.97 | 6,900 |
Sep 26, 2023 | 28.26 | 28.26 | 27.89 | 27.89 | 26.75 | 6,900 |
Sep 25, 2023 | 28.11 | 28.34 | 27.98 | 28.21 | 27.06 | 4,000 |
Sep 22, 2023 | 28.01 | 28.24 | 27.93 | 27.95 | 26.81 | 10,000 |
Sep 21, 2023 | 28.20 | 28.20 | 27.67 | 27.69 | 26.56 | 6,400 |
Sep 20, 2023 | 28.32 | 28.33 | 28.09 | 28.14 | 26.99 | 6,600 |
Sep 19, 2023 | 28.20 | 28.20 | 28.02 | 28.10 | 26.95 | 2,900 |
Sep 18, 2023 | 28.08 | 28.10 | 27.91 | 28.04 | 26.89 | 3,100 |
Sep 15, 2023 | 28.25 | 28.25 | 27.98 | 27.98 | 26.84 | 700 |
Sep 14, 2023 | 28.09 | 28.37 | 27.98 | 28.08 | 26.93 | 17,000 |
Sep 13, 2023 | 28.04 | 28.09 | 27.92 | 27.92 | 26.78 | 4,800 |
Sep 12, 2023 | 27.81 | 27.99 | 27.81 | 27.98 | 26.84 | 34,900 |
Sep 11, 2023 | 27.99 | 28.11 | 27.67 | 27.70 | 26.57 | 5,700 |
Sep 8, 2023 | 28.04 | 28.14 | 27.96 | 27.96 | 26.82 | 5,100 |
Sep 7, 2023 | 28.04 | 28.04 | 27.77 | 28.01 | 26.87 | 1,300 |
Sep 6, 2023 | 28.17 | 28.17 | 27.98 | 28.15 | 27.00 | 10,900 |
Sep 5, 2023 | 28.69 | 28.70 | 28.52 | 28.52 | 27.35 | 8,600 |
Sep 1, 2023 | 28.58 | 28.61 | 28.58 | 28.60 | 27.43 | 3,700 |
Aug 31, 2023 | 28.63 | 28.63 | 28.36 | 28.36 | 27.20 | 3,300 |
Aug 30, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 27.25 | 300 |
Aug 29, 2023 | 28.28 | 28.43 | 28.24 | 28.42 | 27.26 | 8,100 |
Aug 28, 2023 | 28.11 | 28.41 | 28.11 | 28.27 | 27.11 | 6,900 |
Aug 25, 2023 | 28.13 | 28.17 | 28.08 | 28.14 | 26.99 | 2,600 |
Aug 24, 2023 | 27.95 | 28.20 | 27.95 | 28.02 | 26.88 | 2,800 |
Aug 23, 2023 | 0.59 Dividend | |||||
Aug 23, 2023 | 28.37 | 28.37 | 27.75 | 28.06 | 26.91 | 5,200 |
Aug 22, 2023 | 28.97 | 29.00 | 28.68 | 28.68 | 26.94 | 23,800 |
Aug 21, 2023 | 28.93 | 28.93 | 28.72 | 28.74 | 27.00 | 7,000 |
Aug 18, 2023 | 28.85 | 28.90 | 28.69 | 28.82 | 27.07 | 15,500 |
Aug 17, 2023 | 28.94 | 29.09 | 28.94 | 28.94 | 27.19 | 5,800 |
Aug 16, 2023 | 29.07 | 29.07 | 28.64 | 28.64 | 26.90 | 2,000 |
Aug 15, 2023 | 29.31 | 29.31 | 29.07 | 29.11 | 27.35 | 1,500 |
Aug 14, 2023 | 29.43 | 29.50 | 29.43 | 29.49 | 27.70 | 3,100 |
Aug 11, 2023 | 29.37 | 29.64 | 29.37 | 29.60 | 27.81 | 12,300 |
Aug 10, 2023 | 29.42 | 29.42 | 29.29 | 29.33 | 27.55 | 3,000 |
Aug 9, 2023 | 29.18 | 29.45 | 29.18 | 29.35 | 27.57 | 2,300 |
Aug 8, 2023 | 28.79 | 29.00 | 28.79 | 29.00 | 27.24 | 3,600 |
Aug 7, 2023 | 29.27 | 29.34 | 28.76 | 29.17 | 27.40 | 2,900 |
Aug 4, 2023 | 29.23 | 29.40 | 29.17 | 29.19 | 27.42 | 13,300 |
Aug 3, 2023 | 28.72 | 29.06 | 28.54 | 29.04 | 27.28 | 7,000 |
Aug 2, 2023 | 28.94 | 28.94 | 28.56 | 28.69 | 26.95 | 5,000 |
Aug 1, 2023 | 29.25 | 29.25 | 28.94 | 29.21 | 27.44 | 8,000 |
Jul 31, 2023 | 28.91 | 29.24 | 28.91 | 29.24 | 27.47 | 2,200 |
Jul 28, 2023 | 28.60 | 28.77 | 28.60 | 28.77 | 27.03 | 7,900 |
Jul 27, 2023 | 28.81 | 28.81 | 28.41 | 28.41 | 26.69 | 1,700 |
Jul 26, 2023 | 28.79 | 28.79 | 28.62 | 28.71 | 26.97 | 4,600 |
Jul 25, 2023 | 28.94 | 28.94 | 28.76 | 28.76 | 27.02 | 2,300 |
Jul 24, 2023 | 28.78 | 29.01 | 28.76 | 28.94 | 27.19 | 4,100 |
Jul 21, 2023 | 28.50 | 28.70 | 28.50 | 28.70 | 26.96 | 3,800 |
Jul 20, 2023 | 28.20 | 28.49 | 28.20 | 28.40 | 26.68 | 3,500 |
Jul 19, 2023 | 27.92 | 28.12 | 27.92 | 28.12 | 26.42 | 3,600 |
Jul 18, 2023 | 27.81 | 27.96 | 27.81 | 27.82 | 26.13 | 900 |
Jul 17, 2023 | 27.61 | 27.67 | 27.55 | 27.55 | 25.88 | 4,900 |
Jul 14, 2023 | 28.30 | 28.30 | 27.56 | 27.56 | 25.89 | 6,100 |
Jul 13, 2023 | 28.16 | 28.40 | 28.16 | 28.40 | 26.68 | 5,100 |
Jul 12, 2023 | 27.90 | 28.06 | 27.90 | 28.04 | 26.34 | 1,300 |
Jul 11, 2023 | 27.53 | 27.79 | 27.53 | 27.76 | 26.08 | 3,000 |
Jul 10, 2023 | 27.47 | 27.56 | 27.41 | 27.56 | 25.89 | 900 |
Jul 7, 2023 | 27.44 | 27.80 | 27.11 | 27.44 | 25.78 | 5,600 |
Jul 6, 2023 | 27.28 | 27.70 | 26.97 | 27.70 | 26.02 | 5,600 |
Jul 5, 2023 | 27.76 | 27.76 | 27.30 | 27.42 | 25.76 | 2,800 |
Jul 3, 2023 | 27.53 | 27.86 | 27.38 | 27.58 | 25.91 | 2,600 |
Jun 30, 2023 | 27.38 | 27.60 | 27.38 | 27.39 | 25.73 | 1,900 |
Jun 29, 2023 | 26.95 | 27.24 | 26.95 | 27.24 | 25.59 | 1,900 |
Jun 28, 2023 | 26.31 | 26.82 | 26.31 | 26.81 | 25.19 | 2,800 |
Jun 27, 2023 | 26.24 | 26.49 | 26.24 | 26.49 | 24.88 | 5,100 |
Jun 26, 2023 | 25.78 | 26.34 | 25.75 | 26.28 | 24.69 | 3,600 |
Jun 23, 2023 | 26.04 | 26.04 | 25.76 | 25.76 | 24.20 | 4,900 |
Jun 22, 2023 | 26.52 | 26.77 | 26.29 | 26.29 | 24.70 | 1,100 |
Jun 21, 2023 | 26.48 | 26.66 | 26.48 | 26.64 | 25.03 | 900 |
Jun 20, 2023 | 26.75 | 26.75 | 26.53 | 26.53 | 24.92 | 1,200 |
Jun 16, 2023 | 26.94 | 27.05 | 26.88 | 26.88 | 25.25 | 1,500 |
Jun 15, 2023 | 26.35 | 26.92 | 26.35 | 26.87 | 25.24 | 4,900 |
Jun 14, 2023 | 26.32 | 26.58 | 26.28 | 26.33 | 24.73 | 5,200 |
Jun 13, 2023 | 26.35 | 26.41 | 26.22 | 26.36 | 24.76 | 14,200 |
Jun 12, 2023 | 26.31 | 26.31 | 25.98 | 26.14 | 24.56 | 8,600 |
Jun 9, 2023 | 26.84 | 26.84 | 26.46 | 26.50 | 24.89 | 7,100 |
Jun 8, 2023 | 27.04 | 27.09 | 26.71 | 26.95 | 25.32 | 4,100 |
Jun 7, 2023 | 26.53 | 27.02 | 26.46 | 27.01 | 25.37 | 3,800 |
Jun 6, 2023 | 26.21 | 26.40 | 26.21 | 26.40 | 24.80 | 3,500 |
Jun 5, 2023 | 26.44 | 26.51 | 26.27 | 26.42 | 24.82 | 1,400 |
Jun 2, 2023 | 25.71 | 26.38 | 25.71 | 26.38 | 24.78 | 12,300 |
Jun 1, 2023 | 24.91 | 25.42 | 24.91 | 25.36 | 23.82 | 4,600 |
May 31, 2023 | 24.79 | 24.93 | 24.75 | 24.81 | 23.31 | 3,800 |
May 30, 2023 | 24.94 | 25.19 | 24.76 | 24.94 | 23.43 | 8,900 |
May 26, 2023 | 25.28 | 25.28 | 25.04 | 25.11 | 23.59 | 11,200 |
May 25, 2023 | 25.49 | 25.49 | 24.92 | 25.13 | 23.61 | 8,800 |
May 24, 2023 | 25.65 | 25.79 | 25.60 | 25.74 | 24.18 | 4,100 |
May 23, 2023 | 0.59 Dividend | |||||
May 23, 2023 | 25.91 | 25.92 | 25.68 | 25.89 | 24.32 | 6,400 |
May 22, 2023 | 26.45 | 26.47 | 26.28 | 26.36 | 24.21 | 10,700 |
May 19, 2023 | 26.69 | 26.74 | 26.45 | 26.45 | 24.29 | 2,000 |
May 18, 2023 | 26.35 | 26.50 | 26.31 | 26.49 | 24.33 | 3,100 |
May 17, 2023 | 26.42 | 26.50 | 26.27 | 26.50 | 24.34 | 5,500 |
May 16, 2023 | 26.89 | 26.93 | 26.41 | 26.49 | 24.33 | 5,100 |
May 15, 2023 | 26.49 | 27.18 | 26.49 | 26.93 | 24.73 | 21,100 |
May 12, 2023 | 26.55 | 26.55 | 26.36 | 26.37 | 24.22 | 4,400 |
May 11, 2023 | 26.31 | 26.38 | 26.31 | 26.38 | 24.23 | 1,000 |
May 10, 2023 | 26.93 | 26.93 | 26.54 | 26.59 | 24.42 | 3,500 |
May 9, 2023 | 26.57 | 26.82 | 26.57 | 26.82 | 24.63 | 2,500 |
May 8, 2023 | 26.79 | 26.79 | 26.39 | 26.45 | 24.29 | 1,600 |
May 5, 2023 | 25.86 | 26.59 | 25.86 | 26.59 | 24.42 | 1,300 |
May 4, 2023 | 25.80 | 25.80 | 25.55 | 25.72 | 23.62 | 2,100 |
May 3, 2023 | 26.07 | 26.19 | 25.90 | 25.90 | 23.79 | 4,500 |
May 2, 2023 | 27.02 | 27.02 | 25.90 | 26.10 | 23.97 | 4,400 |
May 1, 2023 | 26.53 | 27.08 | 26.53 | 26.86 | 24.67 | 3,300 |
Apr 28, 2023 | 26.78 | 26.78 | 26.43 | 26.69 | 24.51 | 1,300 |
Apr 27, 2023 | 26.20 | 26.26 | 26.10 | 26.24 | 24.10 | 3,100 |
Apr 26, 2023 | 25.86 | 26.20 | 25.79 | 25.96 | 23.84 | 9,200 |
Related Tickers
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
15.21
+0.34%
NDP Tortoise Energy Independence Fund, Inc.
33.96
-0.53%
TYG Tortoise Energy Infrastructure Corporation
31.91
+0.08%
NTG Tortoise Midstream Energy Fund, Inc.
38.94
-0.05%
FEI First Trust MLP and Energy Income Fund
9.80
-0.10%
FEN First Trust Energy Income and Growth Fund
15.95
+0.22%
FUND Sprott Focus Trust, Inc.
7.69
+0.52%
CTR ClearBridge MLP and Midstream Total Return Fund Inc.
41.52
-0.20%
TEAF Ecofin Sustainable and Social Impact Term Fund
11.44
+0.40%
FPL First Trust New Opportunities MLP & Energy Fund
7.75
0.00%