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 )

34.37 +0.28 (+0.82%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 12, 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 12.04 12.10 11.67 11.69 19,236 -0.39(-3.26%)
Nov 27, 2020 12.36 12.36 11.97 12.08 15,683 -0.22(-1.76%)
Nov 25, 2020 12.42 12.43 12.17 12.30 20,350 -0.05(-0.44%)
Nov 24, 2020 12.23 12.52 12.21 12.35 20,847 +0.41(+3.42%)
Nov 23, 2020 11.51 12.00 11.51 11.94 36,698 +0.43(+3.75%)
Nov 20, 2020 11.57 11.57 11.36 11.51 9,332 -0.01(-0.07%)
Nov 19, 2020 11.21 11.59 11.04 11.52 64,442 +0.37(+3.36%)
Nov 18, 2020 10.99 11.41 10.98 11.14 68,863 +0.22(+2.03%)
Nov 17, 2020 10.56 11.22 10.38 10.92 27,756 +0.28(+2.65%)
Nov 16, 2020 10.30 10.65 10.16 10.64 23,902 +0.49(+4.81%)
Nov 13, 2020 9.885 10.17 9.885 10.15 10,742 +0.27(+2.70%)
Nov 12, 2020 9.671 10.11 9.671 9.885 46,216 +0.06(+0.62%)
Nov 11, 2020 9.969 10.13 9.822 9.824 22,938 +0.02(+0.16%)
Nov 10, 2020 9.595 9.913 9.583 9.809 17,155 +0.19(+1.98%)
Nov 09, 2020 9.305 9.656 8.992 9.618 157,318 +0.82(+9.38%)
Nov 06, 2020 9.083 9.083 8.787 8.793 8,515 -0.31(-3.36%)
Nov 05, 2020 8.961 9.167 8.961 9.099 14,327 +0.14(+1.53%)
Nov 04, 2020 8.877 9.031 8.877 8.961 7,984 +0.08(+0.86%)
Nov 03, 2020 8.816 9.022 8.816 8.885 30,811 +0.09(+1.04%)
Nov 02, 2020 8.656 8.809 8.557 8.793 13,960 +0.17(+1.95%)
Oct 30, 2020 8.687 8.793 8.610 8.625 15,851 -0.17(-1.91%)
Oct 29, 2020 8.603 8.809 8.496 8.793 17,743 +0.11(+1.32%)
Oct 28, 2020 8.992 8.992 8.664 8.679 12,922 -0.47(-5.09%)
Oct 27, 2020 9.236 9.312 9.144 9.144 10,158 -0.17(-1.80%)
Oct 26, 2020 9.587 9.587 9.213 9.312 6,638 -0.38(-3.94%)
Oct 23, 2020 9.809 9.885 9.610 9.694 9,170 -0.11(-1.09%)
Oct 22, 2020 9.511 9.854 9.300 9.801 14,006 +0.30(+3.13%)
Oct 21, 2020 9.572 9.618 9.503 9.503 5,423 -0.07(-0.72%)
Oct 20, 2020 9.503 9.633 9.503 9.572 16,146 +0.06(+0.64%)
Oct 19, 2020 9.557 9.694 9.503 9.511 5,680 -0.05(-0.56%)
Oct 16, 2020 9.778 9.866 9.541 9.564 12,052 -0.29(-2.94%)
Oct 15, 2020 9.801 9.885 9.770 9.854 22,398 -0.06(-0.62%)
Oct 14, 2020 9.816 10.09 9.610 9.915 13,504 +0.07(+0.74%)
Oct 13, 2020 9.801 9.893 9.646 9.843 7,855 -0.05(-0.50%)
Oct 12, 2020 9.923 9.954 9.877 9.893 5,514 -0.04(-0.38%)
Oct 09, 2020 9.999 10.06 9.885 9.931 20,699 -0.03(-0.31%)
Oct 08, 2020 9.549 9.969 9.519 9.961 13,018 +0.53(+5.58%)
Oct 07, 2020 9.305 9.564 9.167 9.435 11,967 +0.15(+1.56%)
Oct 06, 2020 9.511 9.618 9.282 9.290 39,479 -0.07(-0.73%)
Oct 05, 2020 9.091 9.625 9.091 9.358 20,324 +0.38(+4.21%)
Oct 02, 2020 8.694 9.007 8.488 8.980 28,559 +0.06(+0.64%)
Oct 01, 2020 9.083 9.083 8.893 8.923 16,522 -0.19(-2.09%)
Sep 30, 2020 9.343 9.461 9.114 9.114 10,869 -0.21(-2.29%)
Sep 29, 2020 9.396 9.396 9.282 9.328 11,604 -0.08(-0.81%)
Sep 28, 2020 9.274 9.427 9.183 9.404 10,861 +0.25(+2.75%)
Sep 25, 2020 9.175 9.267 8.791 9.152 15,982 +0.02(+0.17%)
Sep 24, 2020 9.305 9.305 8.984 9.137 20,327 -0.18(-1.97%)
Sep 23, 2020 9.610 9.709 9.312 9.320 38,195 -0.36(-3.71%)
Sep 22, 2020 9.717 9.961 9.679 9.679 14,435 -0.08(-0.86%)
Sep 21, 2020 9.748 9.809 9.656 9.763 14,082 -0.18(-1.84%)
Sep 18, 2020 9.931 9.984 9.893 9.946 9,956 +0.00(+0.00%)
Sep 17, 2020 9.908 10.04 9.833 9.946 15,583 +0.00(+0.00%)
Sep 16, 2020 9.786 10.27 9.786 9.946 17,855 +0.18(+1.80%)
Sep 15, 2020 10.14 10.25 9.770 9.770 31,005 -0.34(-3.32%)
Sep 14, 2020 9.999 10.17 9.999 10.11 10,609 +0.18(+1.85%)
Sep 11, 2020 9.999 10.11 9.923 9.923 12,707 -0.08(-0.76%)
Sep 10, 2020 10.22 10.22 9.999 9.999 10,927 -0.19(-1.87%)
Sep 09, 2020 10.06 10.24 10.06 10.19 9,808 +0.21(+2.06%)
Sep 08, 2020 10.21 10.21 9.984 9.984 16,772 -0.41(-3.96%)
Sep 04, 2020 10.48 10.48 10.23 10.40 14,672 -0.08(-0.77%)
Sep 03, 2020 10.60 10.60 10.43 10.48 22,968 -0.17(-1.61%)
Sep 02, 2020 10.56 10.72 10.49 10.65 20,163 +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.