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 )

34.82 +0.13 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Nov 30, 2020 12.24 12.31 11.88 11.89 18,907 -0.40(-3.26%)
Nov 27, 2020 12.57 12.57 12.17 12.29 15,415 -0.22(-1.76%)
Nov 25, 2020 12.64 12.64 12.38 12.51 20,001 -0.06(-0.44%)
Nov 24, 2020 12.44 12.74 12.43 12.57 20,490 +0.42(+3.42%)
Nov 23, 2020 11.71 12.21 11.71 12.15 36,070 +0.44(+3.75%)
Nov 20, 2020 11.77 11.77 11.56 11.71 9,172 -0.01(-0.07%)
Nov 19, 2020 11.41 11.80 11.23 11.72 63,339 +0.38(+3.36%)
Nov 18, 2020 11.18 11.61 11.17 11.34 67,683 +0.23(+2.03%)
Nov 17, 2020 10.74 11.42 10.56 11.11 27,281 +0.29(+2.65%)
Nov 16, 2020 10.48 10.83 10.34 10.83 23,493 +0.50(+4.81%)
Nov 13, 2020 10.06 10.34 10.06 10.33 10,558 +0.27(+2.70%)
Nov 12, 2020 9.840 10.28 9.840 10.06 45,425 +0.06(+0.62%)
Nov 11, 2020 10.14 10.31 9.993 9.995 22,545 +0.02(+0.16%)
Nov 10, 2020 9.762 10.09 9.750 9.979 16,861 +0.19(+1.98%)
Nov 09, 2020 9.467 9.824 9.148 9.785 154,624 +0.84(+9.38%)
Nov 06, 2020 9.242 9.242 8.940 8.947 8,369 -0.31(-3.36%)
Nov 05, 2020 9.117 9.327 9.117 9.257 14,081 +0.14(+1.53%)
Nov 04, 2020 9.032 9.188 9.032 9.117 7,848 +0.08(+0.86%)
Nov 03, 2020 8.970 9.180 8.970 9.040 30,284 +0.09(+1.04%)
Nov 02, 2020 8.807 8.962 8.706 8.947 13,721 +0.17(+1.95%)
Oct 30, 2020 8.838 8.947 8.760 8.776 15,580 -0.17(-1.91%)
Oct 29, 2020 8.752 8.962 8.644 8.947 17,439 +0.12(+1.32%)
Oct 28, 2020 9.148 9.148 8.815 8.830 12,701 -0.47(-5.09%)
Oct 27, 2020 9.397 9.475 9.304 9.304 9,984 -0.17(-1.80%)
Oct 26, 2020 9.754 9.754 9.374 9.475 6,524 -0.39(-3.94%)
Oct 23, 2020 9.979 10.06 9.778 9.863 9,013 -0.11(-1.09%)
Oct 22, 2020 9.677 10.03 9.462 9.972 13,766 +0.30(+3.13%)
Oct 21, 2020 9.739 9.785 9.669 9.669 5,330 -0.07(-0.72%)
Oct 20, 2020 9.669 9.801 9.669 9.739 15,870 +0.06(+0.64%)
Oct 19, 2020 9.723 9.863 9.669 9.677 5,583 -0.05(-0.56%)
Oct 16, 2020 9.948 10.04 9.708 9.731 11,846 -0.30(-2.94%)
Oct 15, 2020 9.972 10.06 9.941 10.03 22,014 -0.06(-0.62%)
Oct 14, 2020 9.987 10.26 9.778 10.09 13,273 +0.07(+0.74%)
Oct 13, 2020 9.972 10.07 9.814 10.01 7,720 -0.05(-0.50%)
Oct 12, 2020 10.10 10.13 10.05 10.06 5,419 -0.04(-0.38%)
Oct 09, 2020 10.17 10.24 10.06 10.10 20,344 -0.03(-0.31%)
Oct 08, 2020 9.715 10.14 9.684 10.13 12,795 +0.54(+5.58%)
Oct 07, 2020 9.467 9.731 9.327 9.599 11,762 +0.15(+1.56%)
Oct 06, 2020 9.677 9.785 9.444 9.451 38,803 -0.07(-0.73%)
Oct 05, 2020 9.249 9.793 9.249 9.521 19,976 +0.38(+4.21%)
Oct 02, 2020 8.846 9.164 8.636 9.137 28,070 +0.06(+0.64%)
Oct 01, 2020 9.242 9.242 9.047 9.079 16,239 -0.19(-2.09%)
Sep 30, 2020 9.506 9.626 9.273 9.273 10,683 -0.22(-2.29%)
Sep 29, 2020 9.560 9.560 9.444 9.490 11,405 -0.08(-0.81%)
Sep 28, 2020 9.436 9.591 9.343 9.568 10,675 +0.26(+2.75%)
Sep 25, 2020 9.335 9.428 8.944 9.312 15,709 +0.02(+0.17%)
Sep 24, 2020 9.467 9.467 9.141 9.296 19,979 -0.19(-1.97%)
Sep 23, 2020 9.778 9.878 9.475 9.482 37,541 -0.37(-3.71%)
Sep 22, 2020 9.886 10.13 9.847 9.847 14,188 -0.09(-0.86%)
Sep 21, 2020 9.917 9.979 9.824 9.933 13,840 -0.19(-1.84%)
Sep 18, 2020 10.10 10.16 10.06 10.12 9,786 +0.00(+0.00%)
Sep 17, 2020 10.08 10.21 10.00 10.12 15,316 +0.00(+0.00%)
Sep 16, 2020 9.956 10.45 9.956 10.12 17,549 +0.18(+1.80%)
Sep 15, 2020 10.31 10.43 9.941 9.941 30,474 -0.34(-3.32%)
Sep 14, 2020 10.17 10.34 10.17 10.28 10,427 +0.19(+1.85%)
Sep 11, 2020 10.17 10.29 10.10 10.10 12,490 -0.08(-0.76%)
Sep 10, 2020 10.40 10.40 10.17 10.17 10,740 -0.19(-1.87%)
Sep 09, 2020 10.24 10.42 10.24 10.37 9,640 +0.21(+2.06%)
Sep 08, 2020 10.38 10.38 10.16 10.16 16,485 -0.42(-3.97%)
Sep 04, 2020 10.66 10.66 10.41 10.58 14,421 -0.08(-0.77%)
Sep 03, 2020 10.79 10.79 10.61 10.66 22,575 -0.17(-1.61%)
Sep 02, 2020 10.74 10.90 10.67 10.83 19,818 +0.05(+0.50%)
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.