UK markets closed

Tortoise MLP & Pipeline Investor (TORTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.81+0.15 (+0.96%)
As of 08:06AM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024------
14 May 202415.8115.8115.8115.8115.81-
13 May 202415.6615.6615.6615.6615.66-
10 May 202415.7115.7115.7115.7115.71-
09 May 202415.7115.7115.7115.7115.71-
08 May 202415.6015.6015.6015.6015.60-
07 May 202415.5315.5315.5315.5315.53-
06 May 202415.4915.4915.4915.4915.49-
03 May 202415.4115.4115.4115.4115.41-
02 May 202415.3615.3615.3615.3615.36-
01 May 202415.1715.1715.1715.1715.17-
30 Apr 202415.3615.3615.3615.3615.36-
29 Apr 202415.6615.6615.6615.6615.66-
26 Apr 202415.5715.5715.5715.5715.57-
25 Apr 202415.6015.6015.6015.6015.60-
24 Apr 202415.5315.5315.5315.5315.53-
23 Apr 202415.4615.4615.4615.4615.46-
22 Apr 202415.3815.3815.3815.3815.38-
19 Apr 202415.3115.3115.3115.3115.31-
18 Apr 202415.0615.0615.0615.0615.06-
17 Apr 202414.9414.9414.9414.9414.94-
16 Apr 202414.8914.8914.8914.8914.89-
15 Apr 202415.0115.0115.0115.0115.01-
12 Apr 202415.1715.1715.1715.1715.17-
11 Apr 202415.3515.3515.3515.3515.35-
10 Apr 202415.3515.3515.3515.3515.35-
09 Apr 202415.4615.4615.4615.4615.46-
08 Apr 202415.4915.4915.4915.4915.49-
05 Apr 202415.4915.4915.4915.4915.49-
04 Apr 202415.4715.4715.4715.4715.47-
03 Apr 202415.5715.5715.5715.5715.57-
02 Apr 202415.4615.4615.4615.4615.46-
01 Apr 202415.3915.3915.3915.3915.39-
28 Mar 202415.4115.4115.4115.4115.41-
27 Mar 202415.2615.2615.2615.2615.26-
26 Mar 202415.1315.1315.1315.1315.13-
25 Mar 202415.1715.1715.1715.1715.17-
22 Mar 202415.1315.1315.1315.1315.13-
21 Mar 202415.1815.1815.1815.1815.18-
20 Mar 202415.1215.1215.1215.1215.12-
19 Mar 202415.0615.0615.0615.0615.06-
18 Mar 202414.9414.9414.9414.9414.94-
15 Mar 202414.8814.8814.8814.8814.88-
14 Mar 202414.8114.8114.8114.8114.81-
13 Mar 202414.9414.9414.9414.9414.94-
12 Mar 202414.9014.9014.9014.9014.90-
11 Mar 202414.8514.8514.8514.8514.85-
08 Mar 202414.7614.7614.7614.7614.76-
07 Mar 202414.8014.8014.8014.8014.80-
06 Mar 202414.7614.7614.7614.7614.76-
05 Mar 202414.6514.6514.6514.6514.65-
04 Mar 202414.5514.5514.5514.5514.55-
01 Mar 202414.5314.5314.5314.5314.53-
29 Feb 202414.3914.3914.3914.3914.39-
28 Feb 202414.2714.2714.2714.2714.27-
27 Feb 202414.3314.3314.3314.3314.33-
26 Feb 202414.3014.3014.3014.3014.30-
23 Feb 202414.3914.3914.3914.3914.39-
22 Feb 202414.4214.4214.4214.4214.42-
21 Feb 202414.6114.6114.6114.6114.61-
20 Feb 202414.4114.4114.4114.4114.41-
16 Feb 202414.3814.3814.3814.3814.38-
15 Feb 202414.2114.2114.2114.2114.21-
14 Feb 202413.8413.8413.8413.8413.84-
13 Feb 202413.8713.8713.8713.8713.87-
12 Feb 202414.0314.0314.0314.0314.03-
09 Feb 202413.8513.8513.8513.8513.85-
08 Feb 202413.8713.8713.8713.8713.87-
07 Feb 202413.8713.8713.8713.8713.87-
06 Feb 202413.8413.8413.8413.8413.84-
05 Feb 202413.8613.8613.8613.8613.86-
02 Feb 202413.9913.9913.9913.9913.99-
01 Feb 202414.1014.1014.1014.1014.10-
31 Jan 202414.0214.0214.0214.0214.02-
30 Jan 202414.2414.2414.2414.2414.24-
29 Jan 202414.2014.2014.2014.2014.20-
26 Jan 202414.1814.1814.1814.1814.18-
25 Jan 202414.0614.0614.0614.0614.06-
24 Jan 202413.8913.8913.8913.8913.89-
23 Jan 202413.8613.8613.8613.8613.86-
22 Jan 202413.8713.8713.8713.8713.87-
19 Jan 202413.7513.7513.7513.7513.75-
18 Jan 202413.7713.7713.7713.7713.77-
17 Jan 202413.7413.7413.7413.7413.74-
16 Jan 202413.9013.9013.9013.9013.90-
12 Jan 202414.0514.0514.0514.0514.05-
11 Jan 202413.9513.9513.9513.9513.95-
10 Jan 202414.0214.0214.0214.0214.02-
09 Jan 202414.0214.0214.0214.0214.02-
08 Jan 202414.0814.0814.0814.0814.08-
05 Jan 202414.0914.0914.0914.0914.09-
04 Jan 202414.0714.0714.0714.0714.07-
03 Jan 202414.1614.1614.1614.1614.16-
02 Jan 202414.0614.0614.0614.0614.06-
29 Dec 202314.0114.0114.0114.0114.01-
28 Dec 202313.9913.9913.9913.9913.99-
28 Dec 20230.156 Dividend
27 Dec 202314.2114.2114.2114.2114.05-
26 Dec 202314.2214.2214.2214.2214.06-
22 Dec 202314.1514.1514.1514.1513.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...