Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

34.46 -0.36 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.11 12.41 11.87 11.87 43,249 -0.30(-2.46%)
Apr 29, 2020 11.66 12.17 11.44 12.17 32,553 +1.11(+10.00%)
Apr 28, 2020 10.94 11.33 10.79 11.06 15,677 +0.30(+2.78%)
Apr 27, 2020 10.46 10.82 10.31 10.76 22,677 +0.27(+2.56%)
Apr 24, 2020 10.73 10.94 10.28 10.49 28,932 -0.09(-0.85%)
Apr 23, 2020 10.46 11.03 10.40 10.58 71,559 +0.18(+1.72%)
Apr 22, 2020 10.20 10.40 9.956 10.40 19,130 +0.45(+4.50%)
Apr 21, 2020 10.02 10.02 9.507 9.956 20,276 -0.03(-0.30%)
Apr 20, 2020 9.657 10.46 9.268 9.986 47,735 -0.27(-2.62%)
Apr 17, 2020 9.567 10.28 9.567 10.25 35,655 +0.75(+7.86%)
Apr 16, 2020 9.418 9.597 9.268 9.507 32,757 -0.21(-2.15%)
Apr 15, 2020 9.567 9.866 8.909 9.717 60,346 -0.15(-1.52%)
Apr 14, 2020 9.507 10.14 9.448 9.866 53,994 +0.36(+3.77%)
Apr 13, 2020 10.05 10.22 9.507 9.507 54,416 -0.12(-1.24%)
Apr 09, 2020 9.717 10.36 9.089 9.627 104,491 +0.24(+2.55%)
Apr 08, 2020 9.388 9.956 9.089 9.388 94,610 -0.27(-2.79%)
Apr 07, 2020 8.879 9.866 8.820 9.657 89,875 +0.96(+11.00%)
Apr 06, 2020 9.059 9.119 8.521 8.700 48,611 +0.33(+3.93%)
Apr 03, 2020 8.670 8.909 7.951 8.371 24,416 -0.06(-0.71%)
Apr 02, 2020 8.222 9.089 7.803 8.431 145,216 +0.75(+9.73%)
Apr 01, 2020 8.072 8.072 7.504 7.684 41,853 -0.24(-3.02%)
Mar 31, 2020 7.863 8.162 7.624 7.923 47,993 +0.39(+5.16%)
Mar 30, 2020 7.923 7.923 6.936 7.534 26,657 -0.36(-4.55%)
Mar 27, 2020 7.893 8.282 7.654 7.893 39,736 -0.51(-6.05%)
Mar 26, 2020 7.893 8.790 7.684 8.401 101,719 +0.93(+12.40%)
Mar 25, 2020 6.787 8.341 6.787 7.474 82,227 +0.84(+12.61%)
Mar 24, 2020 6.906 7.140 6.518 6.637 47,692 +0.36(+5.71%)
Mar 23, 2020 7.026 7.624 6.278 6.278 38,050 -1.49(-19.23%)
Mar 20, 2020 7.295 8.939 7.295 7.773 57,764 +0.81(+11.59%)
Mar 19, 2020 6.906 7.295 5.979 6.966 93,861 +0.09(+1.30%)
Mar 18, 2020 8.282 8.282 5.979 6.876 38,787 -2.12(-23.59%)
Mar 17, 2020 10.52 10.85 8.969 8.999 144,283 -1.64(-15.45%)
Mar 16, 2020 11.66 11.66 10.46 10.64 46,671 -2.00(-15.84%)
Mar 13, 2020 12.47 13.21 11.63 12.65 60,440 +1.05(+9.02%)
Mar 12, 2020 14.92 14.92 11.54 11.60 62,717 -4.42(-27.61%)
Mar 11, 2020 17.01 17.10 15.76 16.02 44,272 -1.52(-8.69%)
Mar 10, 2020 20.21 20.57 15.10 17.55 123,217 -1.73(-8.99%)
Mar 09, 2020 23.32 23.50 18.84 19.28 80,723 -8.22(-29.89%)
Mar 06, 2020 28.40 28.90 26.88 27.51 53,683 -1.97(-6.69%)
Mar 05, 2020 29.75 30.08 29.12 29.48 27,833 -0.99(-3.24%)
Mar 04, 2020 30.70 30.91 30.05 30.47 33,883 +0.27(+0.89%)
Mar 03, 2020 30.79 31.39 29.78 30.20 29,975 -0.75(-2.42%)
Mar 02, 2020 29.90 31.06 29.15 30.94 60,894 +1.46(+4.97%)
Feb 28, 2020 29.54 29.69 28.19 29.48 43,381 -0.60(-1.99%)
Feb 27, 2020 31.24 31.24 28.44 30.08 51,269 -1.91(-5.98%)
Feb 26, 2020 33.07 33.25 31.84 31.99 34,632 -0.90(-2.73%)
Feb 25, 2020 34.53 34.92 32.86 32.89 25,364 -1.82(-5.25%)
Feb 24, 2020 35.19 35.19 34.38 34.71 32,332 -1.43(-3.97%)
Feb 21, 2020 36.83 36.83 35.97 36.15 42,746 -0.69(-1.87%)
Feb 20, 2020 36.92 37.09 36.77 36.83 12,553 +0.25(+0.69%)
Feb 19, 2020 36.32 36.64 36.26 36.58 15,630 +0.41(+1.13%)
Feb 18, 2020 36.14 36.23 35.91 36.17 18,278 +0.03(+0.08%)
Feb 14, 2020 36.32 36.37 36.02 36.14 14,512 -0.06(-0.16%)
Feb 13, 2020 36.26 36.58 36.08 36.20 11,000 -0.15(-0.40%)
Feb 12, 2020 36.35 36.46 36.08 36.35 16,905 +0.35(+0.97%)
Feb 11, 2020 35.99 36.26 35.88 35.99 23,529 +0.44(+1.23%)
Feb 10, 2020 35.97 35.97 35.44 35.56 15,795 -0.58(-1.62%)
Feb 07, 2020 36.37 36.42 35.97 36.14 9,070 -0.47(-1.28%)
Feb 06, 2020 37.13 37.13 36.58 36.61 8,336 -0.32(-0.87%)
Feb 05, 2020 36.81 37.25 36.72 36.93 12,397 +0.58(+1.61%)
Feb 04, 2020 36.26 36.73 36.17 36.35 18,567 +0.72(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.