StockSelector.com
  Research, Select, & Monitor Friday, February 21, 2020 12:04:40 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tortoise Pipeline & Energy Fund$12.32$.09.74%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 11/22/2019 to 2/20/2020 
Date Open High Low Close Volume
2/20/2020 12.350 12.405 12.298 12.320 37,500
2/19/2020 12.430 12.540 12.410 12.520 45,600
2/18/2020 12.370 12.400 12.290 12.380 53,400
2/14/2020 12.430 12.450 12.330 12.370 42,400
2/13/2020 12.410 12.520 12.350 12.390 32,100
2/12/2020 12.440 12.480 12.348 12.440 49,300
2/11/2020 12.320 12.410 12.280 12.320 68,700
2/10/2020 12.310 12.310 12.130 12.170 46,100
2/7/2020 12.450 12.466 12.310 12.370 26,500
2/6/2020 12.710 12.710 12.520 12.530 24,300
2/5/2020 12.600 12.750 12.567 12.640 36,200
2/4/2020 12.410 12.570 12.380 12.440 54,200
2/3/2020 12.200 12.310 12.140 12.192 48,900
1/31/2020 12.350 12.350 12.110 12.200 54,500
1/30/2020 12.380 12.430 12.230 12.410 35,300
1/29/2020 12.650 12.650 12.490 12.520 36,800
1/28/2020 12.680 12.680 12.490 12.510 49,900
1/27/2020 12.570 12.589 12.440 12.540 21,800
1/24/2020 13.050 13.050 12.700 12.790 82,400
1/23/2020 12.920 13.080 12.842 13.070 50,800
1/22/2020 13.250 13.250 12.990 13.000 54,300
1/21/2020 13.530 13.530 13.190 13.250 62,500
1/17/2020 13.600 13.600 13.450 13.510 40,500
1/16/2020 13.490 13.620 13.480 13.540 119,200
1/15/2020 13.400 13.450 13.335 13.420 34,600
1/14/2020 13.270 13.410 13.220 13.390 53,200
1/13/2020 13.130 13.250 13.032 13.250 42,100
1/10/2020 13.170 13.170 13.040 13.080 65,700
1/9/2020 13.120 13.150 12.940 13.120 107,800
1/8/2020 13.290 13.400 13.060 13.160 54,100
1/7/2020 13.340 13.360 13.240 13.300 63,700
1/6/2020 13.150 13.360 13.110 13.324 143,300
1/3/2020 13.120 13.170 13.000 13.150 57,300
1/2/2020 13.040 13.100 12.820 13.090 76,100
12/31/2019 12.800 12.970 12.800 12.870 93,500
12/30/2019 13.030 13.140 12.800 12.820 120,700
12/27/2019 13.220 13.220 12.970 13.070 103,200
12/26/2019 13.210 13.220 13.140 13.220 103,000
12/24/2019 13.130 13.150 13.060 13.120 40,400
12/23/2019 13.030 13.120 13.010 13.070 103,800
12/20/2019 12.930 13.060 12.878 13.030 61,800
12/19/2019 12.900 12.980 12.820 12.850 93,800
12/18/2019 12.740 12.950 12.710 12.840 200,000
12/17/2019 12.530 12.940 12.420 12.740 218,200
12/16/2019 12.200 12.480 12.195 12.420 77,100
12/13/2019 12.300 12.330 12.040 12.150 100,200
12/12/2019 12.290 12.550 12.290 12.390 137,700
12/11/2019 12.200 12.460 12.150 12.300 284,800
12/10/2019 11.840 12.190 11.840 12.180 146,200
12/9/2019 11.470 11.860 11.470 11.800 169,400
12/6/2019 11.490 11.660 11.490 11.570 121,000
12/5/2019 11.460 11.550 11.360 11.430 86,300
12/4/2019 11.350 11.490 11.350 11.440 100,500
12/3/2019 11.350 11.370 11.260 11.340 54,600
12/2/2019 11.540 11.570 11.380 11.390 75,100
11/29/2019 11.490 11.650 11.400 11.520 58,600
11/27/2019 11.430 11.540 11.320 11.530 53,800
11/26/2019 11.630 11.712 11.410 11.430 96,600
11/25/2019 11.630 11.740 11.616 11.680 79,400
11/22/2019 11.610 11.690 11.495 11.690 99,000


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.