U.S. markets closed

Tortoise Pipeline & Energy Fund, Inc. (TTP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.36+0.56 (+2.46%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202122.9423.4822.9423.3623.366,116
Sep 21, 202122.6922.9822.6922.8022.806,300
Sep 20, 202123.0423.0422.5822.6822.688,400
Sep 17, 202123.7223.7223.3823.4323.432,100
Sep 16, 202123.8023.8823.5823.7523.757,600
Sep 15, 202123.6923.8523.6923.8123.8114,300
Sep 14, 202123.8023.8023.5523.6023.603,300
Sep 13, 202123.5023.7223.5023.6623.664,100
Sep 10, 202123.3523.4223.1823.4023.404,900
Sep 09, 202123.2023.4223.1623.3023.305,400
Sep 08, 202123.4423.5423.2423.2423.243,800
Sep 07, 202123.1023.6423.1023.6423.647,300
Sep 03, 202123.4923.5923.3723.3723.372,800
Sep 02, 202123.0323.6023.0323.4923.494,000
Sep 01, 202123.0323.1622.9923.0023.009,100
Aug 31, 202123.1423.3023.0423.0523.054,500
Aug 30, 202123.5923.5923.1623.2023.202,200
Aug 27, 202122.7923.5622.0823.4223.426,600
Aug 26, 202123.2223.2222.7222.7222.724,600
Aug 25, 202122.9623.3222.9623.2623.266,200
Aug 24, 202122.9122.9822.8722.9222.925,200
Aug 23, 202122.2922.8622.2922.6522.653,500
Aug 23, 20210.37 Dividend
Aug 20, 202122.1222.4522.1222.3321.968,600
Aug 19, 202122.7622.7622.0722.2421.875,600
Aug 18, 202123.0923.3023.0523.0522.674,400
Aug 17, 202123.0723.4422.9323.2322.857,900
Aug 16, 202123.3723.6622.3923.2422.8514,700
Aug 13, 202123.4123.8123.4123.5423.1511,100
Aug 12, 202123.0523.5522.8323.4623.076,600
Aug 11, 202122.8323.3122.7623.2022.827,900
Aug 10, 202122.1022.9022.1022.8922.5111,700
Aug 09, 202122.2422.2421.8021.9521.594,500
Aug 06, 202122.4022.4321.9622.4322.062,900
Aug 05, 202122.5422.7022.3322.3321.961,900
Aug 04, 202122.5522.5922.0522.5422.175,100
Aug 03, 202122.5022.6522.3422.5622.196,900
Aug 02, 202122.7922.9022.5522.5522.187,300
Jul 30, 202122.9322.9722.7522.8022.424,100
Jul 29, 202122.7723.2322.6323.2322.852,600
Jul 28, 202122.5922.7522.2022.5922.224,900
Jul 27, 202122.7822.7922.5622.6122.242,500
Jul 26, 202122.3522.9522.3522.8222.444,400
Jul 23, 202122.6222.6522.2022.4722.106,500
Jul 22, 202122.4422.7022.0122.6022.235,100
Jul 21, 202122.1122.7722.1122.5922.2215,400
Jul 20, 202121.4122.0021.4121.9221.569,900
Jul 19, 202121.7121.7121.1221.4821.129,500
Jul 16, 202122.5822.6821.9522.2121.8417,200
Jul 15, 202122.6522.8522.4122.5822.216,900
Jul 14, 202123.2623.6522.7822.9222.5426,000
Jul 13, 202123.8723.8723.3623.5523.169,700
Jul 12, 202123.6423.9323.6423.7623.375,200
Jul 09, 202123.5123.9423.4623.7323.342,600
Jul 08, 202123.2923.6323.2823.4323.047,600
Jul 07, 202123.8223.8223.4223.5923.207,100
Jul 06, 202124.3624.3623.6023.9323.534,700
Jul 02, 202124.1124.5224.1124.2523.853,300
Jul 01, 202124.2424.3324.0524.2923.891,200
Jun 30, 202123.6224.1023.6223.9323.536,500
Jun 29, 202123.3023.7322.8123.6323.2412,600
Jun 28, 202123.8923.8923.1823.3722.9814,900
Jun 25, 202123.9124.2023.4623.8223.4323,100
Jun 24, 202124.2824.2823.8323.9323.535,600
Jun 23, 202123.9824.3623.9824.1023.7013,900
Jun 22, 202124.5524.5523.8524.0823.6820,900
Jun 21, 202124.1424.6223.9824.6224.213,900
Jun 18, 202124.0424.3823.7424.1223.727,800
Jun 17, 202125.6025.6024.1424.3623.9622,100
Jun 16, 202125.3325.9725.3325.8025.3716,000
Jun 15, 202125.3625.3925.0425.2424.8221,000
Jun 14, 202125.3225.5025.2125.3024.8811,300
Jun 11, 202124.8525.3224.8525.2424.822,700
Jun 10, 202124.9125.1824.9025.1324.7126,100
Jun 09, 202124.6824.9024.6724.6724.268,200
Jun 08, 202124.3225.0524.2324.6524.2411,400
Jun 07, 202123.8824.5123.8824.3323.938,500
Jun 04, 202123.8223.8823.6723.8723.477,100
Jun 03, 202123.5923.8622.9823.8623.4613,200
Jun 02, 202123.2823.7023.2223.6523.266,100
Jun 01, 202123.0723.3222.8823.2022.826,200
May 28, 202122.8322.9022.5222.6922.318,700
May 27, 202122.8023.1922.6422.7922.414,100
May 26, 202122.6522.9722.5122.7722.399,300
May 25, 202122.7422.8922.4822.6722.294,800
May 24, 202122.8022.8722.7522.8022.423,900
May 21, 202122.7022.7022.4922.6522.271,500
May 20, 202122.2322.6022.2322.5522.183,600
May 20, 20210.16 Dividend
May 19, 202122.5422.5822.0022.3921.8610,100
May 18, 202122.9922.9922.8522.8622.323,100
May 17, 202122.5023.0022.2623.0022.4610,800
May 14, 202121.9322.5021.9322.5021.978,800
May 13, 202121.9022.1821.8321.8421.327,700
May 12, 202122.1022.5821.9321.9321.4113,600
May 11, 202122.0922.2122.0222.0321.517,500
May 10, 202122.1722.4522.1722.4121.884,800
May 07, 202121.7722.5421.7722.1321.6111,300
May 06, 202121.8021.9421.5621.9421.427,700
May 05, 202121.4921.9921.4921.8521.3313,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...