Skip to main content
Tortoise MLP & Pipeline Fund Class A (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.87
-0.03 (-0.16%)
Dec 27, 2024, 8:01 PM EST

TORTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202418.9018.9018.9018.9018.90-1.05%
Dec 24, 202419.1019.1019.1019.1019.101.17%
Dec 23, 202418.8818.8818.8818.8818.883.11%
Dec 20, 202418.3118.3118.3118.3118.31-0.49%
Dec 19, 202418.4018.4018.4018.4018.400.38%
Dec 18, 202418.3318.3318.3318.3318.33-2.96%
Dec 17, 202418.8918.8918.8918.8918.89-0.53%
Dec 16, 202418.9918.9918.9918.9918.99-1.25%
Dec 13, 202419.2319.2319.2319.2319.23-0.41%
Dec 12, 202419.3119.3119.3119.3119.31-0.10%
Dec 11, 202419.3319.3319.3319.3319.330.83%
Dec 10, 202419.1719.1719.1719.1719.17-0.67%
Dec 9, 202419.3019.3019.3019.3019.30-2.48%
Dec 6, 202419.7919.7919.7919.7919.79-1.15%
Dec 5, 202420.0220.0220.0220.0220.020.96%
Dec 4, 202419.8319.8319.8319.8319.83-0.75%
Dec 3, 202419.9819.9819.9819.9819.980.20%
Dec 2, 202419.9419.9419.9419.9419.94-2.21%
Nov 29, 202420.3920.3920.3920.3920.391.34%
Nov 27, 202420.1220.1220.1220.1220.120.30%
Nov 26, 202420.0620.0620.0620.0620.06-0.25%
Nov 25, 202420.1120.1120.1120.1119.91-1.90%
Nov 22, 202420.5020.5020.5020.5020.300.15%
Nov 21, 202420.4720.4720.4720.4720.272.09%
Nov 20, 202420.0520.0520.0520.0519.850.10%
Nov 19, 202420.0320.0320.0320.0319.831.16%
Nov 18, 202419.8019.8019.8019.8019.611.38%
Nov 15, 202419.5319.5319.5319.5319.341.03%
Nov 14, 202419.3319.3319.3319.3319.140.52%
Nov 13, 202419.2319.2319.2319.2319.04-0.52%
Nov 12, 202419.3319.3319.3319.3319.14-0.72%
Nov 11, 202419.4719.4719.4719.4719.281.25%
Nov 8, 202419.2319.2319.2319.2319.040.63%
Nov 7, 202419.1119.1119.1119.1118.921.06%
Nov 6, 202418.9118.9118.9118.9118.732.83%
Nov 5, 202418.3918.3918.3918.3918.212.00%
Nov 4, 202418.0318.0318.0318.0317.851.12%
Nov 1, 202417.8317.8317.8317.8317.66-0.83%
Oct 31, 202417.9817.9817.9817.9817.800.45%
Oct 30, 202417.9017.9017.9017.9017.730.39%
Oct 29, 202417.8317.8317.8317.8317.66-0.22%
Oct 28, 202417.8717.8717.8717.8717.70-0.61%
Oct 25, 202417.9817.9817.9817.9817.80-0.44%
Oct 24, 202418.0618.0618.0618.0617.880.61%
Oct 23, 202417.9517.9517.9517.9517.78-0.28%
Oct 22, 202418.0018.0018.0018.0017.820.45%
Oct 21, 202417.9217.9217.9217.9217.75-0.61%
Oct 18, 202418.0318.0318.0318.0317.850.33%
Oct 17, 202417.9717.9717.9717.9717.79-0.11%
Oct 16, 202417.9917.9917.9917.9917.810.56%
Oct 15, 202417.8917.8917.8917.8917.72-1.21%
Oct 14, 202418.1118.1118.1118.1117.930.17%
Oct 11, 202418.0818.0818.0818.0817.901.18%
Oct 10, 202417.8717.8717.8717.8717.70-
Oct 9, 202417.8717.8717.8717.8717.701.07%
Oct 8, 202417.6817.6817.6817.6817.51-0.79%
Oct 7, 202417.8217.8217.8217.8217.65-0.17%
Oct 4, 202417.8517.8517.8517.8517.680.79%
Oct 3, 202417.7117.7117.7117.7117.540.97%
Oct 2, 202417.5417.5417.5417.5417.370.92%
Oct 1, 202417.3817.3817.3817.3817.211.05%
Sep 30, 202417.2017.2017.2017.2017.030.35%
Sep 27, 202417.1417.1417.1417.1416.970.47%
Sep 26, 202417.0617.0617.0617.0616.89-2.12%
Sep 25, 202417.4317.4317.4317.4317.26-0.23%
Sep 24, 202417.4717.4717.4717.4717.30-0.06%
Sep 23, 202417.4817.4817.4817.4817.311.33%
Sep 20, 202417.2517.2517.2517.2517.080.29%
Sep 19, 202417.2017.2017.2017.2017.03-0.17%
Sep 18, 202417.2317.2317.2317.2317.06-0.35%
Sep 17, 202417.2917.2917.2917.2917.12-
Sep 16, 202417.2917.2917.2917.2917.120.99%
Sep 13, 202417.1217.1217.1217.1216.951.06%
Sep 12, 202416.9416.9416.9416.9416.770.77%
Sep 11, 202416.8116.8116.8116.8116.65-0.18%
Sep 10, 202416.8416.8416.8416.8416.68-0.12%
Sep 9, 202416.8616.8616.8616.8616.70-0.18%
Sep 6, 202416.8916.8916.8916.8916.73-0.88%
Sep 5, 202417.0417.0417.0417.0416.870.65%
Sep 4, 202416.9316.9316.9316.9316.77-0.70%
Sep 3, 202417.0517.0517.0517.0516.88-0.53%
Aug 30, 202417.1417.1417.1417.1416.970.82%
Aug 29, 202417.0017.0017.0017.0016.831.31%
Aug 28, 202416.7816.7816.7816.7816.62-0.71%
Aug 27, 202416.9016.9016.9016.9016.74-0.59%
Aug 26, 202417.0017.0017.0017.0016.830.53%
Aug 23, 202416.9116.9116.9116.9116.751.14%
Aug 22, 202416.7216.7216.7216.7216.56-0.95%
Aug 21, 202416.8816.8816.8816.8816.520.06%
Aug 20, 202416.8716.8716.8716.8716.51-1.35%
Aug 19, 202417.1017.1017.1017.1016.740.88%
Aug 16, 202416.9516.9516.9516.9516.590.77%
Aug 15, 202416.8216.8216.8216.8216.460.78%
Aug 14, 202416.6916.6916.6916.6916.331.27%
Aug 13, 202416.4816.4816.4816.4816.13-0.06%
Aug 12, 202416.4916.4916.4916.4916.14-0.30%
Aug 9, 202416.5416.5416.5416.5416.19-0.60%
Aug 8, 202416.6416.6416.6416.6416.291.90%
Aug 7, 202416.3316.3316.3316.3315.98-0.18%
Aug 6, 202416.3616.3616.3616.3616.012.51%