Recent Quotes (30 days)

You have no recent quotes
chg | %

Tortoise MLP Fund, Inc. historical prices

   Watch this stock

Historical chart

    29.80 
    26.91 
    24.03 
 Jul 2, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 21.50 21.57 21.07 21.14 285,915
Jun 26, 2015 22.14 22.15 21.72 21.73 162,259
Jun 25, 2015 22.36 22.40 22.15 22.15 211,567
Jun 24, 2015 22.33 22.48 22.28 22.35 106,430
Jun 23, 2015 22.38 22.54 22.33 22.41 211,996
Jun 22, 2015 22.31 22.51 22.30 22.32 243,638
Jun 19, 2015 22.46 22.46 21.99 22.26 287,805
Jun 18, 2015 22.98 22.99 22.41 22.54 364,752
Jun 17, 2015 23.03 23.12 22.80 22.93 138,745
Jun 16, 2015 22.87 23.00 22.87 23.00 75,785
Jun 15, 2015 22.79 23.04 22.75 22.94 134,956
Jun 12, 2015 22.98 22.98 22.81 22.85 83,041
Jun 11, 2015 23.14 23.19 23.03 23.06 90,450
Jun 10, 2015 23.27 23.43 23.15 23.15 76,177
Jun 9, 2015 23.24 23.32 23.16 23.25 109,444
Jun 8, 2015 23.31 23.47 23.04 23.23 83,465
Jun 5, 2015 23.20 23.52 23.07 23.35 169,092
Jun 4, 2015 23.94 23.94 23.28 23.38 191,382
Jun 3, 2015 24.26 24.26 23.86 23.89 120,193
Jun 2, 2015 24.11 24.26 24.08 24.21 76,810
Jun 1, 2015 24.23 24.48 24.11 24.12 127,100
May 29, 2015 24.31 24.36 24.13 24.26 123,071
May 28, 2015 24.35 24.35 24.11 24.23 81,855
May 27, 2015 24.32 24.43 24.20 24.39 60,174
May 26, 2015 24.50 24.56 24.21 24.32 136,142
May 22, 2015 24.55 24.71 24.46 24.69 96,784
May 21, 2015 24.71 24.71 24.52 24.60 83,092
May 20, 2015 24.69 24.71 24.52 24.59 96,310
May 19, 2015 25.10 25.14 24.97 25.06 106,104
May 18, 2015 25.06 25.25 25.02 25.20 118,353