Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Tortoise Essential Energy Fund (TPZ)

Compare
18.89
+0.84
+(4.65%)
At close: April 9 at 4:04:10 PM EDT
18.91
+0.02
+(0.11%)
After hours: April 9 at 5:56:25 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202517.9619.1817.5618.8918.8939,500
Apr 8, 202518.7018.8117.8918.0518.0535,400
Apr 7, 202517.9418.7217.5018.2618.2667,900
Apr 4, 202519.6419.6418.3618.6018.6053,200
Apr 3, 202520.4720.6420.0520.1220.1213,400
Apr 2, 202520.7221.0220.7220.9920.9929,400
Apr 1, 202520.6620.7620.4320.7620.7622,500
Mar 31, 202520.5520.7420.4420.6520.6545,500
Mar 28, 202520.6520.6920.5220.6720.6750,800
Mar 27, 2025 0.07 Dividend
Mar 27, 202520.7420.9620.4420.6520.6520,600
Mar 26, 202521.0221.3220.8420.9620.8933,200
Mar 25, 202521.2521.2520.9921.0020.93126,700
Mar 24, 202521.0021.1420.8821.1121.0425,300
Mar 21, 202520.9620.9620.7220.7820.7112,900
Mar 20, 202520.7020.9720.7020.9220.8510,300
Mar 19, 202520.6020.9920.6020.8520.7853,600
Mar 18, 202520.7320.7520.5320.6220.5581,600
Mar 17, 202520.1220.7420.0720.6420.5792,900
Mar 14, 202520.0320.4520.0120.2620.1949,700
Mar 13, 202520.1520.2319.8019.9119.8561,400
Mar 12, 202519.9620.3319.9020.1920.1228,800
Mar 11, 202519.8020.0419.7619.9019.8422,700
Mar 10, 202519.4619.8019.4219.6819.6244,000
Mar 7, 202519.7019.8719.4619.6819.6263,200
Mar 6, 202520.0920.0919.5019.7019.6441,800
Mar 5, 202520.3120.3119.8620.1320.0629,100
Mar 4, 202520.1520.4219.9420.1720.1035,700
Mar 3, 202520.9921.0220.3520.4020.3351,600
Feb 28, 202520.3720.8020.3720.8020.7319,600
Feb 27, 2025 0.07 Dividend
Feb 27, 202520.6220.6220.3320.3720.3025,300
Feb 26, 202520.4120.7420.4120.5920.4627,000
Feb 25, 202520.5020.5020.0420.4020.2743,700
Feb 24, 202520.9120.9520.6720.8020.6690,000
Feb 21, 202521.1421.2320.8821.0420.9031,000
Feb 20, 202521.2121.3421.0221.3121.1757,900
Feb 19, 202521.4121.5021.2521.3521.2110,000
Feb 18, 202521.1521.4221.1021.3221.1824,100
Feb 14, 202521.0421.2821.0221.1020.9635,800
Feb 13, 202520.7721.1820.7721.1120.9735,500
Feb 12, 202520.9121.1120.8020.8120.6744,100
Feb 11, 202521.1321.1820.9221.0520.9125,900
Feb 10, 202521.1121.3621.1121.2621.1227,500
Feb 7, 202520.9121.1120.9121.0020.8629,200
Feb 6, 202521.4021.4020.9921.0520.9126,200
Feb 5, 202521.1621.5021.1621.3721.2327,200
Feb 4, 202520.9921.2820.9921.2121.0753,500
Feb 3, 202520.6621.2020.6421.1120.9732,000
Jan 31, 202521.3021.3020.8620.9420.8050,800
Jan 30, 2025 0.07 Dividend
Jan 30, 202521.3421.4521.2021.2921.1540,500
Jan 29, 202521.0921.2721.0421.0920.8826,100
Jan 28, 202520.8421.0320.7121.0320.8362,700
Jan 27, 202521.4821.4820.7520.7920.5924,800
Jan 24, 202521.9422.0021.8721.9021.6919,400
Jan 23, 202521.8022.0121.8021.9421.7375,000
Jan 22, 202522.1122.1721.8621.8621.65592,200
Jan 21, 202521.8522.3021.8522.1721.9553,900
Jan 17, 202521.8021.9821.7021.8521.6475,000
Jan 16, 202521.4221.7621.4221.7021.49293,100
Jan 15, 202521.5821.5821.4121.4621.2568,400
Jan 14, 202520.8121.3220.8121.2221.0172,700
Jan 13, 202520.6520.8520.6520.7420.5473,200
Jan 10, 202520.8820.9620.6220.6720.47124,900
Jan 8, 202520.5120.7220.5120.7120.51191,700
Jan 7, 202520.5820.6220.4720.5120.31125,500
Jan 6, 202520.7620.7620.5320.5320.33190,100
Jan 3, 202520.4520.6620.4520.5720.37196,200
Jan 2, 202520.1420.4319.9420.4020.20538,600
Dec 31, 2024 0.03 Dividend
Dec 31, 202420.0220.2220.0020.0719.87166,800
Dec 30, 202419.9120.1319.7920.0819.86221,300
Dec 27, 202419.9620.0919.8319.9519.73728,100
Dec 26, 202420.0920.1819.9220.0219.801,567,900
Dec 24, 202420.0120.2320.0020.2119.9933,300
Dec 23, 202419.7520.0019.7320.0019.7893,100
Dec 20, 202419.2619.8619.2319.7319.5124,100
Dec 19, 202419.6119.7318.6219.5319.3226,200
Dec 18, 202419.8020.3619.4519.5819.3715,200
Dec 17, 202419.9720.1019.8019.9019.6818,300
Dec 16, 202420.1220.4220.0020.0119.7916,500
Dec 13, 202420.1420.4020.1420.2220.007,800
Dec 12, 202420.2120.4620.1520.2920.0710,900
Dec 11, 202420.0020.4320.0020.2920.0756,100
Dec 10, 202420.2020.3620.0920.1519.9317,300
Dec 9, 202420.6220.7720.1820.2320.0148,300
Dec 6, 202420.8220.8220.5220.5820.3516,000
Dec 5, 202420.3020.7420.3020.7420.519,300
Dec 4, 202420.5420.5920.2420.3520.139,800
Dec 3, 202420.5320.6620.4420.5120.2821,200
Dec 2, 202420.9520.9920.4320.5120.2826,200
Nov 29, 202420.6220.9420.5620.8220.5932,500
Nov 27, 202420.5420.7720.4820.6820.4527,600
Nov 26, 202420.5020.6620.3420.4420.2228,100
Nov 25, 202420.8020.9620.3620.5420.3115,500
Nov 22, 2024 0.11 Dividend
Nov 22, 202420.8820.9120.6020.9020.6714,400
Nov 21, 202420.5020.7920.4720.7720.4411,700
Nov 20, 202420.4620.4820.3420.4020.0711,200
Nov 19, 202420.3120.3820.0520.3520.0218,400
Nov 18, 202420.1620.3019.9820.2219.907,100
Nov 15, 202419.7220.1019.5320.0419.7222,100
Nov 14, 202419.7319.8019.5019.7219.419,700
Nov 13, 202419.7819.9319.6819.7519.4311,500
Nov 12, 202420.0320.0619.6519.7119.4031,400
Nov 11, 202419.8520.4019.3520.2819.9620,500
Nov 8, 202420.0020.0019.6819.7419.4211,100
Nov 7, 202419.4719.9519.3619.6519.3416,700
Nov 6, 202419.1019.5619.0119.4719.1634,500
Nov 5, 202418.8519.0818.8218.9918.6932,700
Nov 4, 202418.8118.8318.7218.7418.443,000
Nov 1, 202418.5018.8318.5018.6918.399,400
Oct 31, 202418.5218.7918.5218.6618.3613,400
Oct 30, 202418.6418.6718.5618.6118.319,800
Oct 29, 202418.5818.6918.5118.5418.247,500
Oct 28, 202418.6118.6818.4718.6318.333,400
Oct 25, 202418.7218.8518.5818.7118.4112,900
Oct 24, 2024 0.11 Dividend
Oct 24, 202418.6118.8118.5718.8018.505,600
Oct 23, 202418.8218.8418.7218.7718.377,000
Oct 22, 202418.6518.8318.6518.7818.389,700
Oct 21, 202418.6318.7418.6218.6518.2546,600
Oct 18, 202418.8118.9818.6718.6918.29133,700
Oct 17, 202418.8618.9918.7918.8418.4412,300
Oct 16, 202418.8718.9518.8018.8718.4613,900
Oct 15, 202419.0919.0918.7418.8518.4510,500
Oct 14, 202418.7818.9518.6818.9418.5321,200
Oct 11, 202418.6018.7718.6018.7018.3045,200
Oct 10, 202418.7818.7818.6118.6518.2541,700
Oct 9, 202418.5118.7618.4718.7118.3120,500
Oct 8, 202418.6118.7018.4718.5018.1018,100
Oct 7, 202418.6318.7718.5818.6318.2319,100
Oct 4, 202418.6618.7218.5118.5418.1454,300
Oct 3, 202418.3918.5318.3418.5218.1244,700
Oct 2, 202418.2518.3718.2518.3417.9525,400
Oct 1, 202418.1318.4118.1318.2017.8114,800
Sep 30, 202418.1618.2818.0718.1117.7270,100
Sep 27, 202418.1718.3018.0518.1417.7510,700
Sep 26, 202418.3018.4518.1118.1517.7652,500
Sep 25, 202418.4918.5018.2518.2917.9042,700
Sep 24, 202418.4518.4518.2818.3617.9715,700
Sep 23, 2024 0.11 Dividend
Sep 23, 202418.1018.5217.9018.3717.9824,000
Sep 20, 202418.3618.4118.1218.2317.74102,900
Sep 19, 202418.5018.5218.2818.2817.7817,000
Sep 18, 202418.5018.5018.3318.3517.857,000
Sep 17, 202418.3518.5018.2718.3517.8521,500
Sep 16, 202418.3018.3018.2118.2717.7729,800
Sep 13, 202418.1418.3018.1018.2017.7133,800
Sep 12, 202418.0718.1217.9818.1017.6115,300
Sep 11, 202418.1118.1117.9417.9417.456,300
Sep 10, 202418.0418.1017.8718.0517.5613,800
Sep 9, 202418.1118.1717.8618.0517.5615,500
Sep 6, 202418.2918.3417.9317.9617.477,900
Sep 5, 202418.3318.3318.0918.1717.6829,500
Sep 4, 202418.1618.3218.0718.2217.7314,900
Sep 3, 202418.2118.2317.8617.9617.4717,700
Aug 30, 202418.3818.4818.2418.3517.858,000
Aug 29, 202418.0018.3718.0018.2517.7613,100
Aug 28, 202418.0018.0517.8517.8517.3715,400
Aug 27, 202418.1318.1818.0118.0717.5814,800
Aug 26, 202417.9218.1017.9118.0017.5117,400
Aug 23, 2024 0.11 Dividend
Aug 23, 202417.7717.9817.7717.9017.4110,600
Aug 22, 202418.0018.0017.8317.8617.2715,300
Aug 21, 202417.9517.9717.7417.9717.3845,000
Aug 20, 202417.9718.1117.9217.9317.3444,700
Aug 19, 202417.8917.9917.8717.9517.3628,700
Aug 16, 202417.7817.8917.7817.8617.2722,200
Aug 15, 202417.6917.7917.6217.7817.209,700
Aug 14, 202417.5217.7917.3817.5716.9912,400
Aug 13, 202417.6017.6017.2017.4416.8732,200
Aug 12, 202417.2817.3517.2017.2816.7157,200
Aug 9, 202417.4217.4217.1317.1916.6337,200
Aug 8, 202417.4617.6717.4617.5616.9834,000
Aug 7, 202417.9917.9917.4017.4216.8542,500
Aug 6, 202416.8517.2316.8017.1816.6285,600
Aug 5, 202416.0816.1315.6915.9715.456,400
Aug 2, 202416.4716.4716.1016.3015.762,600
Aug 1, 202416.5916.6416.2516.5015.9616,300
Jul 31, 202416.5916.5916.3616.4915.957,800
Jul 30, 202416.1316.5416.1316.5416.0011,100
Jul 29, 202416.2016.2016.0516.0715.544,500
Jul 26, 202416.2316.3816.1016.1215.5912,900
Jul 25, 202416.2016.4916.2016.3115.779,100
Jul 24, 2024 0.11 Dividend
Jul 24, 202416.5016.5216.1916.2215.6921,600
Jul 23, 202416.7016.7016.5316.5715.925,900
Jul 22, 202416.4416.6616.4416.5915.9418,300
Jul 19, 202416.4516.4816.3116.4015.766,100
Jul 18, 202416.3216.4116.2616.4115.774,500
Jul 17, 202416.4216.4816.3016.3315.6916,900
Jul 16, 202416.3116.3616.2816.3215.6813,400
Jul 15, 202416.2516.3516.1816.2615.637,300
Jul 12, 202416.1016.2716.0816.1315.508,300
Jul 11, 202415.9516.1915.9516.1015.4719,600
Jul 10, 202416.0316.0615.8915.9515.335,000
Jul 9, 202415.9816.0515.8816.0315.415,300
Jul 8, 202416.0016.0615.9816.0615.4338,800
Jul 5, 202415.9116.0015.9016.0015.3817,200
Jul 3, 202415.9315.9915.7815.8315.213,700
Jul 2, 202415.6615.9615.6515.8715.2512,900
Jul 1, 202415.7915.8815.6815.7415.137,600
Jun 28, 202415.7815.9215.7315.7915.1716,500
Jun 27, 202415.7815.8515.7215.7615.1512,600
Jun 26, 202415.6715.7615.5615.7215.1111,000
Jun 25, 202415.4615.7115.4615.7115.102,700
Jun 24, 202415.4915.6615.3615.6515.0420,000
Jun 21, 2024 0.11 Dividend
Jun 21, 202415.4115.4715.3815.4014.8016,800
Jun 20, 202415.3815.4615.3715.4614.7628,600
Jun 18, 202415.4915.4915.3115.3514.659,100
Jun 17, 202415.1315.3915.1015.3014.6019,200
Jun 14, 202415.3015.4615.1815.1814.494,000
Jun 13, 202415.4715.4715.1615.3214.6210,800
Jun 12, 202415.4615.4915.3715.4714.777,800
Jun 11, 202415.4115.4815.1515.3614.6652,800
Jun 10, 202415.4715.7015.4715.5714.867,900
Jun 7, 202415.3415.4715.2715.4514.759,400
Jun 6, 202415.4115.4615.4115.4514.7514,700
Jun 5, 202415.4415.4415.3715.4114.718,100
Jun 4, 202415.3315.4915.3015.3814.6811,600
Jun 3, 202415.6315.6315.3815.4514.759,500
May 31, 202415.3715.4615.3715.4514.7510,700
May 30, 202415.2315.4715.2315.3414.649,500
May 29, 202415.4215.4215.2115.2314.545,800
May 28, 202415.4915.5115.3015.3314.638,200
May 24, 202415.6515.6515.4515.4514.757,100
May 23, 2024 0.11 Dividend
May 23, 202415.7615.9615.4615.4614.7610,400
May 22, 202415.9315.9315.8115.8515.034,500
May 21, 202415.8116.0015.8015.9815.1512,000
May 20, 202415.8615.9315.8115.8114.999,600
May 17, 202415.7915.7915.6515.6614.855,500
May 16, 202415.6715.6815.6115.6814.8727,600
May 15, 202415.5715.6115.5715.5914.785,500
May 14, 202415.5915.5915.4615.4914.6918,000
May 13, 202415.6415.6415.5215.5214.724,200
May 10, 202415.5115.7115.4315.5614.7510,800
May 9, 202415.2815.5615.2815.5614.7518,500
May 8, 202415.3615.3615.2815.3314.5414,600
May 7, 202415.4415.5015.3215.3314.548,700
May 6, 202415.2015.3015.2015.2414.453,300
May 3, 202415.2715.2715.1415.1914.407,800
May 2, 202415.0215.1615.0015.1414.366,400
May 1, 202415.0015.0514.9314.9914.219,800
Apr 30, 202415.2015.2015.0015.0214.2414,000
Apr 29, 202415.0515.2115.0515.2014.4126,900
Apr 26, 202415.1715.3615.1315.1514.377,700
Apr 25, 202415.0715.1615.0715.1614.375,300
Apr 24, 202415.1715.1715.0715.1514.3712,700
Apr 23, 202415.1115.1715.0815.1414.3612,800
Apr 22, 2024 0.11 Dividend
Apr 22, 202414.9615.1314.9615.1014.326,900
Apr 19, 202415.0215.1215.0215.1114.236,900
Apr 18, 202414.8714.9214.7914.8714.009,400
Apr 17, 202414.7414.8714.7414.8413.975,800
Apr 16, 202414.8514.8514.7014.7413.8821,600
Apr 15, 202415.0015.2214.8314.8914.0212,500
Apr 12, 202415.2415.2415.0415.0514.174,900
Apr 11, 202415.2915.3115.2415.2614.375,000
Apr 10, 202415.3815.7715.2815.3714.476,000

Related Tickers

TTP
 
NDP
 
TYG Tortoise Energy Infrastructure Corporation
37.74
+6.55%
 
NTG
 
TEAF Ecofin Sustainable and Social Impact Term Fund
10.52
+2.63%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
43.60
+6.11%
 
KYN Kayne Anderson Energy Infrastructure Fund, Inc.
11.27
+7.44%
 
RNP Cohen & Steers REIT and Preferred Income Fund, Inc.
20.57
+5.98%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
8.20
+5.81%
 
NPCT Nuveen Core Plus Impact Fund
10.20
+2.93%