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 )

33.62 -0.24 (-0.72%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 23, 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 12.60 12.82 12.30 12.82 36,952 +0.38(+3.03%)
May 28, 2020 12.37 12.70 12.28 12.44 28,102 +0.00(+0.00%)
May 27, 2020 12.65 12.65 12.18 12.44 26,608 -0.14(-1.08%)
May 26, 2020 12.37 12.65 12.27 12.58 31,660 +0.44(+3.61%)
May 22, 2020 12.16 12.16 11.65 12.14 18,277 +0.25(+2.10%)
May 21, 2020 12.23 12.23 11.73 11.89 22,714 -0.11(-0.88%)
May 20, 2020 11.59 12.09 11.59 12.00 37,476 +0.48(+4.15%)
May 19, 2020 11.43 11.53 11.15 11.52 19,410 +0.31(+2.73%)
May 18, 2020 11.38 11.38 10.94 11.21 15,097 +0.73(+6.91%)
May 15, 2020 10.26 10.57 10.26 10.49 22,073 +0.49(+4.94%)
May 14, 2020 10.22 10.64 9.972 9.994 18,449 -0.37(-3.57%)
May 13, 2020 11.29 11.29 10.22 10.36 50,997 -0.92(-8.18%)
May 12, 2020 11.50 11.50 11.12 11.29 37,422 -0.13(-1.11%)
May 11, 2020 11.49 11.53 11.30 11.41 15,992 -0.20(-1.74%)
May 08, 2020 11.77 11.77 11.32 11.62 49,231 +0.04(+0.39%)
May 07, 2020 11.20 11.63 11.20 11.57 11,882 +0.54(+4.92%)
May 06, 2020 11.51 11.59 10.88 11.03 35,917 -0.37(-3.25%)
May 05, 2020 11.46 11.74 11.21 11.40 15,711 +0.27(+2.42%)
May 04, 2020 10.88 11.13 10.51 11.13 68,077 +0.12(+1.09%)
May 01, 2020 11.50 11.50 10.85 11.01 25,819 -0.86(-7.24%)
Apr 30, 2020 12.11 12.41 11.87 11.87 43,246 -0.30(-2.46%)
Apr 29, 2020 11.66 12.17 11.44 12.17 32,550 +1.11(+10.00%)
Apr 28, 2020 10.94 11.33 10.79 11.06 15,676 +0.30(+2.78%)
Apr 27, 2020 10.46 10.82 10.32 10.76 22,675 +0.27(+2.56%)
Apr 24, 2020 10.73 10.94 10.29 10.49 28,930 -0.09(-0.85%)
Apr 23, 2020 10.46 11.03 10.41 10.58 71,553 +0.18(+1.72%)
Apr 22, 2020 10.20 10.41 9.957 10.41 19,129 +0.45(+4.50%)
Apr 21, 2020 10.02 10.02 9.508 9.957 20,274 -0.03(-0.30%)
Apr 20, 2020 9.658 10.46 9.269 9.986 47,731 -0.27(-2.62%)
Apr 17, 2020 9.568 10.29 9.568 10.26 35,652 +0.75(+7.86%)
Apr 16, 2020 9.418 9.598 9.269 9.508 32,754 -0.21(-2.15%)
Apr 15, 2020 9.568 9.867 8.910 9.717 60,341 -0.15(-1.52%)
Apr 14, 2020 9.508 10.14 9.448 9.867 53,990 +0.36(+3.77%)
Apr 13, 2020 10.05 10.22 9.508 9.508 54,411 -0.12(-1.24%)
Apr 09, 2020 9.717 10.36 9.089 9.628 104,483 +0.24(+2.55%)
Apr 08, 2020 9.388 9.957 9.089 9.388 94,603 -0.27(-2.79%)
Apr 07, 2020 8.880 9.867 8.820 9.658 89,868 +0.96(+11.00%)
Apr 06, 2020 9.060 9.119 8.521 8.701 48,607 +0.33(+3.93%)
Apr 03, 2020 8.671 8.910 7.951 8.372 24,415 -0.06(-0.71%)
Apr 02, 2020 8.222 9.089 7.804 8.432 145,204 +0.75(+9.73%)
Apr 01, 2020 8.073 8.073 7.505 7.684 41,850 -0.24(-3.02%)
Mar 31, 2020 7.864 8.163 7.624 7.923 47,989 +0.39(+5.16%)
Mar 30, 2020 7.923 7.923 6.937 7.535 26,655 -0.36(-4.55%)
Mar 27, 2020 7.893 8.282 7.654 7.893 39,733 -0.51(-6.05%)
Mar 26, 2020 7.893 8.790 7.684 8.402 101,711 +0.93(+12.40%)
Mar 25, 2020 6.787 8.342 6.787 7.475 82,220 +0.84(+12.61%)
Mar 24, 2020 6.907 7.141 6.518 6.638 47,688 +0.36(+5.71%)
Mar 23, 2020 7.026 7.624 6.279 6.279 38,047 -1.49(-19.23%)
Mar 20, 2020 7.295 8.940 7.295 7.774 57,760 +0.81(+11.59%)
Mar 19, 2020 6.907 7.295 5.980 6.967 93,854 +0.09(+1.30%)
Mar 18, 2020 8.282 8.282 5.980 6.877 38,784 -2.12(-23.59%)
Mar 17, 2020 10.52 10.85 8.970 9.000 144,272 -1.64(-15.45%)
Mar 16, 2020 11.66 11.66 10.46 10.64 46,667 -2.00(-15.84%)
Mar 13, 2020 12.47 13.22 11.63 12.65 60,435 +1.05(+9.02%)
Mar 12, 2020 14.92 14.92 11.54 11.60 62,712 -4.43(-27.61%)
Mar 11, 2020 17.01 17.10 15.76 16.03 44,269 -1.52(-8.69%)
Mar 10, 2020 20.21 20.57 15.10 17.55 123,207 -1.73(-8.99%)
Mar 09, 2020 23.32 23.50 18.84 19.29 80,716 -8.22(-29.89%)
Mar 06, 2020 28.40 28.90 26.88 27.51 53,679 -1.97(-6.69%)
Mar 05, 2020 29.75 30.08 29.12 29.48 27,831 -0.99(-3.24%)
Mar 04, 2020 30.71 30.92 30.05 30.47 33,880 +0.27(+0.89%)
Mar 03, 2020 30.80 31.39 29.78 30.20 29,973 -0.75(-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.