Recent Quotes (30 days)

You have no recent quotes
chg | %

Tortoise MLP Fund, Inc. historical prices

   Watch this stock

Historical chart

    29.72 
    25.90 
    22.07 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 19.73 20.41 19.73 19.90 279,362
Aug 27, 2015 18.75 19.76 18.75 19.74 349,408
Aug 26, 2015 18.42 18.63 18.02 18.56 615,408
Aug 25, 2015 18.66 18.92 18.25 18.25 256,476
Aug 24, 2015 18.03 18.82 17.82 18.45 406,321
Aug 21, 2015 19.11 19.52 18.86 18.94 242,643
Aug 20, 2015 19.84 19.90 19.38 19.39 176,099
Aug 19, 2015 20.31 20.53 20.05 20.32 176,202
Aug 18, 2015 20.54 20.58 20.34 20.44 176,735
Aug 17, 2015 20.54 20.72 20.44 20.52 199,529
Aug 14, 2015 20.11 20.74 20.02 20.63 227,601
Aug 13, 2015 20.40 20.53 19.94 20.07 286,752
Aug 12, 2015 19.85 20.67 19.72 20.55 225,747
Aug 11, 2015 19.40 19.88 19.23 19.85 296,837
Aug 10, 2015 18.95 19.72 18.90 19.63 389,877
Aug 7, 2015 19.10 19.31 19.01 19.01 210,982
Aug 6, 2015 19.13 19.39 18.58 19.24 231,847
Aug 5, 2015 20.32 20.67 19.24 19.34 329,931
Aug 4, 2015 20.15 20.40 20.05 20.26 150,579
Aug 3, 2015 20.56 20.66 20.16 20.36 272,423
Jul 31, 2015 20.74 20.87 20.44 20.81 348,473
Jul 30, 2015 21.12 21.16 20.67 20.88 467,753
Jul 29, 2015 20.58 21.34 20.43 21.34 258,464
Jul 28, 2015 20.06 20.77 19.78 20.71 329,879
Jul 27, 2015 19.50 20.03 19.39 20.03 278,490
Jul 24, 2015 19.48 20.01 19.48 19.83 307,344
Jul 23, 2015 19.31 19.74 19.31 19.54 222,801
Jul 22, 2015 19.98 19.98 19.29 19.37 373,405
Jul 21, 2015 19.96 20.29 19.80 20.01 275,250
Jul 20, 2015 20.68 20.76 20.03 20.06 178,800