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

25.44 USD +0.11 (+0.43%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 25.33 25.44 25.26 25.44 7,526 +0.11(+0.43%)
Jan 13, 2022 25.34 25.50 25.03 25.33 1,461 -0.01(-0.04%)
Jan 12, 2022 25.18 25.41 24.99 25.34 1,959 +0.27(+1.07%)
Jan 11, 2022 24.86 25.07 24.86 25.07 1,222 +0.52(+2.12%)
Jan 10, 2022 24.79 24.79 24.21 24.55 7,138 -0.20(-0.79%)
Jan 07, 2022 24.44 24.77 23.55 24.75 7,321 +0.47(+1.95%)
Jan 06, 2022 23.98 24.27 23.98 24.27 1,424 +0.41(+1.72%)
Jan 05, 2022 24.03 24.33 23.86 23.86 4,294 -0.14(-0.58%)
Jan 04, 2022 23.70 24.10 23.70 24.00 7,619 +0.46(+1.95%)
Jan 03, 2022 22.79 23.69 22.79 23.54 6,611 +0.70(+3.06%)
Dec 31, 2021 22.64 22.94 22.59 22.84 16,172 +0.01(+0.04%)
Dec 30, 2021 22.70 23.33 22.70 22.83 8,662 +0.13(+0.57%)
Dec 29, 2021 22.73 22.73 22.70 22.70 8,878 -0.08(-0.35%)
Dec 28, 2021 22.85 23.05 22.74 22.78 11,418 +0.02(+0.09%)
Dec 27, 2021 22.55 22.83 22.50 22.76 10,078 +0.25(+1.11%)
Dec 23, 2021 22.33 22.59 22.20 22.51 6,537 +0.32(+1.44%)
Dec 22, 2021 22.01 22.33 21.93 22.19 10,337 +0.25(+1.14%)
Dec 21, 2021 21.70 22.10 21.70 21.94 12,201 +0.53(+2.48%)
Dec 20, 2021 21.60 21.62 21.16 21.41 7,398 -0.50(-2.29%)
Dec 17, 2021 22.15 22.21 21.81 21.91 7,224 -0.45(-2.03%)
Dec 16, 2021 22.32 22.72 22.31 22.36 6,227 +0.18(+0.83%)
Dec 15, 2021 21.72 22.41 21.81 22.18 11,910 +0.05(+0.23%)
Dec 14, 2021 22.41 22.58 22.12 22.13 9,256 -0.41(-1.82%)
Dec 13, 2021 22.91 22.91 22.30 22.54 7,263 -0.46(-2.00%)
Dec 10, 2021 23.20 23.23 22.89 23.00 5,535 -0.19(-0.81%)
Dec 09, 2021 23.35 23.35 23.05 23.19 4,229 -0.29(-1.24%)
Dec 08, 2021 23.55 23.88 23.47 23.48 5,392 +0.02(+0.09%)
Dec 07, 2021 23.10 23.96 23.10 23.46 4,672 +0.58(+2.53%)
Dec 06, 2021 22.98 23.21 22.87 22.88 5,479 +0.07(+0.31%)
Dec 03, 2021 23.29 23.40 22.71 22.81 3,130 -0.25(-1.08%)
Dec 02, 2021 22.65 23.38 22.65 23.06 5,483 +0.35(+1.54%)
Dec 01, 2021 23.48 23.78 22.71 22.71 6,117 -0.45(-1.94%)
Nov 30, 2021 23.85 23.85 23.08 23.16 6,578 -0.78(-3.26%)
Nov 29, 2021 24.50 24.79 23.86 23.94 5,301 -0.27(-1.12%)
Nov 26, 2021 24.00 24.46 23.81 24.21 9,711 -0.62(-2.50%)
Nov 24, 2021 24.54 24.86 24.54 24.83 9,395 +0.22(+0.89%)
Nov 23, 2021 24.41 24.69 24.38 24.61 5,509 +0.27(+1.11%)
Nov 22, 2021 24.56 24.70 24.08 24.34 6,148 -0.54(-2.17%)
Nov 19, 2021 25.16 25.41 24.71 24.88 10,314 -0.70(-2.74%)
Nov 18, 2021 25.65 25.58 25.37 25.58 6,547 -0.31(-1.20%)
Nov 17, 2021 26.21 26.45 25.89 25.89 7,360 -0.55(-2.08%)
Nov 16, 2021 26.36 26.67 26.16 26.44 8,915 +0.20(+0.76%)
Nov 15, 2021 26.21 26.37 26.14 26.24 27,964 +0.03(+0.11%)
Nov 12, 2021 26.35 26.63 25.64 26.21 4,480 -0.26(-0.98%)
Nov 11, 2021 25.84 26.54 25.84 26.47 1,297 +0.50(+1.93%)
Nov 10, 2021 26.02 25.97 2,193 -0.14(-0.54%)
Nov 09, 2021 26.00 26.20 25.93 26.11 9,011 +0.14(+0.54%)
Nov 08, 2021 25.76 26.11 25.25 25.97 14,910 +0.36(+1.41%)
Nov 05, 2021 25.71 25.82 25.61 25.61 4,738 +0.02(+0.07%)
Nov 04, 2021 25.73 25.73 25.06 25.59 4,128 -0.00(-0.01%)
Nov 03, 2021 25.47 25.85 25.39 25.60 5,741 -0.03(-0.13%)
Nov 02, 2021 25.58 25.67 25.40 25.63 6,293 +0.00(+0.00%)
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.