Australia markets open in 5 hours 4 minutes

Tortoise Pipeline & Energy Fund, Inc. (TTP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.25+0.40 (+1.61%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 202224.9825.2924.6825.2525.255,600
30 June 202224.7224.9524.6724.8524.855,900
29 June 202225.5925.5924.8025.0625.069,100
28 June 202225.2925.4925.1325.1525.153,900
27 June 202224.1824.8724.1824.7224.728,300
24 June 202223.8824.2423.8824.1824.189,400
23 June 202224.2324.2323.3723.5823.5812,200
22 June 202224.2624.4923.7924.0824.0816,700
21 June 202224.2725.2824.2724.9924.9916,900
17 June 202224.8624.9923.3923.8923.8912,900
16 June 202226.6826.6824.9024.9724.9722,900
15 June 202227.2627.9426.2327.0527.0510,100
14 June 202228.1028.1826.7227.1027.1011,000
13 June 202230.0030.0027.4727.6327.6328,800
10 June 202230.6931.2930.0730.7230.7219,200
09 June 202230.7431.4930.6030.8930.899,200
08 June 202231.4931.5430.7730.9130.9123,200
07 June 202230.8531.4930.5531.4931.4914,300
06 June 202230.7131.0630.6531.0631.067,400
03 June 202230.4930.9430.2230.6330.634,800
02 June 202230.4830.6230.0430.4130.4116,600
01 June 202230.0730.8029.6330.2730.2717,200
31 May 202230.3131.3929.7529.7629.7623,500
27 May 202229.6030.2629.5030.2430.2439,000
26 May 202229.1129.9029.1129.4929.4914,200
25 May 202228.3529.5328.3528.9728.9711,700
24 May 202228.4328.8127.9028.3428.3411,900
23 May 202228.8929.1328.4128.5628.5611,000
23 May 20220.59 Dividend
20 May 202229.6929.6928.9129.0428.459,200
19 May 202228.8429.5528.8429.5428.944,100
18 May 202229.9029.9629.1029.5628.967,000
17 May 202229.4829.9029.4329.7829.178,100
16 May 202228.5529.1828.5529.1528.567,400
13 May 202228.0028.8828.0028.7328.154,500
12 May 202227.4627.8326.8127.3426.787,300
11 May 202227.5529.0727.5527.6327.077,400
10 May 202228.0028.3126.9327.4326.879,200
09 May 202229.5729.5727.5927.7827.2214,500
06 May 202229.1129.8628.9029.8629.257,800
05 May 202229.8529.8528.7529.0128.4212,900
04 May 202228.9129.6928.8629.6929.099,500
03 May 202227.7528.6727.7528.4627.8812,300
02 May 202227.7928.0427.1227.5126.959,800
29 Apr 202228.5228.5528.0428.0427.473,500
28 Apr 202228.2228.3627.8728.3627.7816,700
27 Apr 202228.3328.3327.9527.9727.409,900
26 Apr 202227.7128.4227.7128.0427.477,400
25 Apr 202228.6328.6326.7728.0727.5018,900
22 Apr 202231.0031.0028.8429.1928.6015,200
21 Apr 202231.0131.1729.9230.0129.407,400
20 Apr 202230.4530.9130.4530.8430.217,700
19 Apr 202230.1730.5830.1730.4929.875,800
18 Apr 202229.9130.4329.9130.2929.676,900
14 Apr 202229.8530.1629.8430.0529.442,600
13 Apr 202229.9830.0529.8229.8629.258,800
12 Apr 202229.8729.9929.7529.8429.234,600
11 Apr 202229.7129.7129.2729.5028.904,800
08 Apr 202229.4229.8729.4229.8729.264,400
07 Apr 202229.5429.5829.0229.5828.982,200
06 Apr 202229.4029.5529.3829.4328.832,600
05 Apr 202229.7829.7829.4029.4028.8012,500
04 Apr 202229.6129.7529.3829.6029.008,800
01 Apr 202229.2229.7329.2229.4028.803,800
31 Mar 202229.5529.5729.3229.3228.725,400
30 Mar 202229.0029.5529.0029.2528.6619,800
29 Mar 202228.6529.0028.5828.9228.336,300
28 Mar 202229.0329.0328.5328.8728.284,300
25 Mar 202228.5229.3228.5229.0228.4311,500
24 Mar 202228.5528.7628.1428.7628.1831,200
23 Mar 202228.3628.5128.2628.4727.893,900
22 Mar 202228.3428.4427.9328.1627.596,600
21 Mar 202227.1728.7327.1728.3127.7310,100
18 Mar 202226.9327.5726.8226.9226.376,200
17 Mar 202226.1827.0426.1826.9926.4411,500
16 Mar 202226.0126.1025.7425.9825.453,400
15 Mar 202225.7926.0525.4925.8225.3014,100
14 Mar 202227.0927.0926.0526.2525.7216,100
11 Mar 202227.8027.8527.0927.1026.559,700
10 Mar 202227.3928.1127.3228.0027.435,900
09 Mar 202227.3327.3926.9427.3326.7711,200
08 Mar 202227.8628.1127.3027.6327.0726,800
07 Mar 202227.6828.3327.2227.2426.6926,800
04 Mar 202227.3127.5127.1927.4426.886,900
03 Mar 202227.1527.4627.1027.2326.685,000
02 Mar 202226.9227.1826.9027.1726.6223,500
01 Mar 202227.0027.0026.2726.4425.9012,400
28 Feb 202225.8326.4925.8326.4425.909,300
25 Feb 202225.3926.3825.3925.7125.1916,200
24 Feb 202225.3226.3524.9125.1624.658,400
23 Feb 202225.2425.2424.7825.0024.4916,900
22 Feb 202225.5025.5024.4125.2124.7017,900
18 Feb 202225.5025.6824.9725.3324.826,600
17 Feb 202225.8026.0725.4825.6125.0917,200
17 Feb 20220.59 Dividend
16 Feb 202226.3726.7326.3226.3525.2419,900
15 Feb 202225.9926.4925.9026.2825.1722,700
14 Feb 202226.6526.6526.0726.0724.974,500
11 Feb 202226.2126.8226.2126.6125.498,000
10 Feb 202226.5326.5725.8525.8524.7626,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...