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 )

34.43 +0.29 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 12.82 13.04 12.51 13.04 36,323 +0.38(+3.03%)
May 28, 2020 12.59 12.92 12.49 12.66 27,623 +0.00(+0.00%)
May 27, 2020 12.87 12.87 12.39 12.66 26,155 -0.14(-1.08%)
May 26, 2020 12.59 12.87 12.48 12.80 31,120 +0.45(+3.61%)
May 22, 2020 12.37 12.37 11.86 12.35 17,966 +0.25(+2.10%)
May 21, 2020 12.44 12.44 11.94 12.10 22,327 -0.11(-0.88%)
May 20, 2020 11.79 12.30 11.79 12.21 36,837 +0.49(+4.15%)
May 19, 2020 11.63 11.73 11.35 11.72 19,079 +0.31(+2.73%)
May 18, 2020 11.57 11.57 11.13 11.41 14,839 +0.74(+6.91%)
May 15, 2020 10.44 10.75 10.44 10.67 21,697 +0.50(+4.94%)
May 14, 2020 10.40 10.82 10.14 10.17 18,135 -0.38(-3.57%)
May 13, 2020 11.48 11.48 10.40 10.54 50,128 -0.94(-8.18%)
May 12, 2020 11.70 11.70 11.32 11.48 36,784 -0.13(-1.11%)
May 11, 2020 11.69 11.73 11.50 11.61 15,719 -0.21(-1.74%)
May 08, 2020 11.97 11.97 11.52 11.82 48,392 +0.05(+0.39%)
May 07, 2020 11.39 11.83 11.39 11.77 11,679 +0.55(+4.92%)
May 06, 2020 11.71 11.79 11.07 11.22 35,305 -0.38(-3.25%)
May 05, 2020 11.66 11.94 11.41 11.60 15,443 +0.27(+2.42%)
May 04, 2020 11.06 11.32 10.69 11.32 66,916 +0.12(+1.09%)
May 01, 2020 11.70 11.70 11.04 11.20 25,379 -0.87(-7.24%)
Apr 30, 2020 12.32 12.62 12.08 12.08 42,509 -0.30(-2.46%)
Apr 29, 2020 11.86 12.38 11.63 12.38 31,995 +1.13(+10.00%)
Apr 28, 2020 11.13 11.53 10.98 11.25 15,408 +0.30(+2.78%)
Apr 27, 2020 10.65 11.01 10.49 10.95 22,288 +0.27(+2.56%)
Apr 24, 2020 10.92 11.13 10.46 10.68 28,437 -0.09(-0.85%)
Apr 23, 2020 10.65 11.22 10.59 10.77 70,334 +0.18(+1.72%)
Apr 22, 2020 10.37 10.59 10.13 10.59 18,803 +0.46(+4.50%)
Apr 21, 2020 10.19 10.19 9.673 10.13 19,929 -0.03(-0.30%)
Apr 20, 2020 9.825 10.65 9.430 10.16 46,917 -0.27(-2.62%)
Apr 17, 2020 9.734 10.46 9.734 10.43 35,045 +0.76(+7.86%)
Apr 16, 2020 9.582 9.764 9.430 9.673 32,196 -0.21(-2.15%)
Apr 15, 2020 9.734 10.04 9.065 9.886 59,313 -0.15(-1.51%)
Apr 14, 2020 9.673 10.31 9.612 10.04 53,070 +0.36(+3.77%)
Apr 13, 2020 10.22 10.40 9.673 9.673 53,484 -0.12(-1.24%)
Apr 09, 2020 9.886 10.54 9.247 9.795 102,702 +0.24(+2.55%)
Apr 08, 2020 9.551 10.13 9.247 9.551 92,990 -0.27(-2.79%)
Apr 07, 2020 9.034 10.04 8.973 9.825 88,336 +0.97(+11.00%)
Apr 06, 2020 9.217 9.277 8.669 8.852 47,779 +0.33(+3.93%)
Apr 03, 2020 8.821 9.065 8.089 8.517 23,998 -0.06(-0.71%)
Apr 02, 2020 8.365 9.247 7.939 8.578 142,729 +0.76(+9.73%)
Apr 01, 2020 8.213 8.213 7.635 7.817 41,137 -0.24(-3.02%)
Mar 31, 2020 8.000 8.304 7.757 8.061 47,172 +0.40(+5.16%)
Mar 30, 2020 8.061 8.061 7.057 7.665 26,201 -0.37(-4.55%)
Mar 27, 2020 8.030 8.426 7.787 8.030 39,055 -0.52(-6.05%)
Mar 26, 2020 8.030 8.943 7.817 8.547 99,977 +0.94(+12.40%)
Mar 25, 2020 6.905 8.487 6.905 7.604 80,819 +0.85(+12.61%)
Mar 24, 2020 7.027 7.264 6.631 6.753 46,876 +0.37(+5.71%)
Mar 23, 2020 7.148 7.757 6.388 6.388 37,398 -1.52(-19.23%)
Mar 20, 2020 7.422 9.095 7.422 7.909 56,775 +0.82(+11.59%)
Mar 19, 2020 7.027 7.422 6.084 7.087 92,254 +0.09(+1.30%)
Mar 18, 2020 8.426 8.426 6.084 6.996 38,123 -2.16(-23.59%)
Mar 17, 2020 10.71 11.04 9.125 9.156 141,813 -1.67(-15.45%)
Mar 16, 2020 11.86 11.86 10.65 10.83 45,872 -2.04(-15.84%)
Mar 13, 2020 12.68 13.44 11.83 12.87 59,405 +1.06(+9.02%)
Mar 12, 2020 15.18 15.18 11.74 11.80 61,644 -4.50(-27.61%)
Mar 11, 2020 17.31 17.40 16.03 16.30 43,514 -1.55(-8.69%)
Mar 10, 2020 20.56 20.93 15.36 17.86 121,107 -1.76(-8.99%)
Mar 09, 2020 23.73 23.91 19.16 19.62 79,341 -8.37(-29.89%)
Mar 06, 2020 28.90 29.40 27.35 27.98 52,764 -2.01(-6.69%)
Mar 05, 2020 30.27 30.60 29.63 29.99 27,356 -1.00(-3.24%)
Mar 04, 2020 31.24 31.45 30.57 31.00 33,302 +0.27(+0.89%)
Mar 03, 2020 31.33 31.94 30.30 30.72 29,462 -0.76(-2.42%)
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.