News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Tortoise Pipeline & Energy Fund, Inc. (TTP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

30.24

+0.75

(+2.54%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	29.60	30.26	29.50	30.24	30.24	39,000
26 May 2022	29.11	29.90	29.11	29.49	29.49	14,200
25 May 2022	28.35	29.53	28.35	28.97	28.97	11,700
24 May 2022	28.43	28.81	27.90	28.34	28.34	11,900
23 May 2022	28.89	29.13	28.41	28.56	28.56	11,000
23 May 2022	0.59 Dividend
20 May 2022	29.69	29.69	28.91	29.04	28.45	9,200
19 May 2022	28.84	29.55	28.84	29.54	28.94	4,100
18 May 2022	29.90	29.96	29.10	29.56	28.96	7,000
17 May 2022	29.48	29.90	29.43	29.78	29.17	8,100
16 May 2022	28.55	29.18	28.55	29.15	28.56	7,400
13 May 2022	28.00	28.88	28.00	28.73	28.15	4,500
12 May 2022	27.46	27.83	26.81	27.34	26.78	7,300
11 May 2022	27.55	29.07	27.55	27.63	27.07	7,400
10 May 2022	28.00	28.31	26.93	27.43	26.87	9,200
09 May 2022	29.57	29.57	27.59	27.78	27.22	14,500
06 May 2022	29.11	29.86	28.90	29.86	29.25	7,800
05 May 2022	29.85	29.85	28.75	29.01	28.42	12,900
04 May 2022	28.91	29.69	28.86	29.69	29.09	9,500
03 May 2022	27.75	28.67	27.75	28.46	27.88	12,300
02 May 2022	27.79	28.04	27.12	27.51	26.95	9,800
29 Apr 2022	28.52	28.55	28.04	28.04	27.47	3,500
28 Apr 2022	28.22	28.36	27.87	28.36	27.78	16,700
27 Apr 2022	28.33	28.33	27.95	27.97	27.40	9,900
26 Apr 2022	27.71	28.42	27.71	28.04	27.47	7,400
25 Apr 2022	28.63	28.63	26.77	28.07	27.50	18,900
22 Apr 2022	31.00	31.00	28.84	29.19	28.60	15,200
21 Apr 2022	31.01	31.17	29.92	30.01	29.40	7,400
20 Apr 2022	30.45	30.91	30.45	30.84	30.21	7,700
19 Apr 2022	30.17	30.58	30.17	30.49	29.87	5,800
18 Apr 2022	29.91	30.43	29.91	30.29	29.67	6,900
14 Apr 2022	29.85	30.16	29.84	30.05	29.44	2,600
13 Apr 2022	29.98	30.05	29.82	29.86	29.25	8,800
12 Apr 2022	29.87	29.99	29.75	29.84	29.23	4,600
11 Apr 2022	29.71	29.71	29.27	29.50	28.90	4,800
08 Apr 2022	29.42	29.87	29.42	29.87	29.26	4,400
07 Apr 2022	29.54	29.58	29.02	29.58	28.98	2,200
06 Apr 2022	29.40	29.55	29.38	29.43	28.83	2,600
05 Apr 2022	29.78	29.78	29.40	29.40	28.80	12,500
04 Apr 2022	29.61	29.75	29.38	29.60	29.00	8,800
01 Apr 2022	29.22	29.73	29.22	29.40	28.80	3,800
31 Mar 2022	29.55	29.57	29.32	29.32	28.72	5,400
30 Mar 2022	29.00	29.55	29.00	29.25	28.66	19,800
29 Mar 2022	28.65	29.00	28.58	28.92	28.33	6,300
28 Mar 2022	29.03	29.03	28.53	28.87	28.28	4,300
25 Mar 2022	28.52	29.32	28.52	29.02	28.43	11,500
24 Mar 2022	28.55	28.76	28.14	28.76	28.18	31,200
23 Mar 2022	28.36	28.51	28.26	28.47	27.89	3,900
22 Mar 2022	28.34	28.44	27.93	28.16	27.59	6,600
21 Mar 2022	27.17	28.73	27.17	28.31	27.73	10,100
18 Mar 2022	26.93	27.57	26.82	26.92	26.37	6,200
17 Mar 2022	26.18	27.04	26.18	26.99	26.44	11,500
16 Mar 2022	26.01	26.10	25.74	25.98	25.45	3,400
15 Mar 2022	25.79	26.05	25.49	25.82	25.30	14,100
14 Mar 2022	27.09	27.09	26.05	26.25	25.72	16,100
11 Mar 2022	27.80	27.85	27.09	27.10	26.55	9,700
10 Mar 2022	27.39	28.11	27.32	28.00	27.43	5,900
09 Mar 2022	27.33	27.39	26.94	27.33	26.77	11,200
08 Mar 2022	27.86	28.11	27.30	27.63	27.07	26,800
07 Mar 2022	27.68	28.33	27.22	27.24	26.69	26,800
04 Mar 2022	27.31	27.51	27.19	27.44	26.88	6,900
03 Mar 2022	27.15	27.46	27.10	27.23	26.68	5,000
02 Mar 2022	26.92	27.18	26.90	27.17	26.62	23,500
01 Mar 2022	27.00	27.00	26.27	26.44	25.90	12,400
28 Feb 2022	25.83	26.49	25.83	26.44	25.90	9,300
25 Feb 2022	25.39	26.38	25.39	25.71	25.19	16,200
24 Feb 2022	25.32	26.35	24.91	25.16	24.65	8,400
23 Feb 2022	25.24	25.24	24.78	25.00	24.49	16,900
22 Feb 2022	25.50	25.50	24.41	25.21	24.70	17,900
18 Feb 2022	25.50	25.68	24.97	25.33	24.82	6,600
17 Feb 2022	25.80	26.07	25.48	25.61	25.09	17,200
17 Feb 2022	0.59 Dividend
16 Feb 2022	26.37	26.73	26.32	26.35	25.24	19,900
15 Feb 2022	25.99	26.49	25.90	26.28	25.17	22,700
14 Feb 2022	26.65	26.65	26.07	26.07	24.97	4,500
11 Feb 2022	26.21	26.82	26.21	26.61	25.49	8,000
10 Feb 2022	26.53	26.57	25.85	25.85	24.76	26,200
09 Feb 2022	26.28	26.78	26.28	26.53	25.41	10,500
08 Feb 2022	26.59	26.59	26.11	26.24	25.13	17,900
07 Feb 2022	26.67	26.78	26.40	26.62	25.50	30,400
04 Feb 2022	26.62	26.84	26.35	26.82	25.69	12,700
03 Feb 2022	26.58	26.99	25.47	26.53	25.41	14,900
02 Feb 2022	26.65	26.72	26.39	26.70	25.57	26,700
01 Feb 2022	25.86	26.68	25.86	26.65	25.52	22,300
31 Jan 2022	25.59	26.12	25.59	25.90	24.81	7,600
28 Jan 2022	25.83	26.20	25.22	25.59	24.51	8,000
27 Jan 2022	26.05	26.27	25.73	25.80	24.71	8,900
26 Jan 2022	25.80	26.74	25.70	25.74	24.65	14,000
25 Jan 2022	24.79	26.08	24.20	25.64	24.56	31,500
24 Jan 2022	24.81	25.36	23.65	25.10	24.04	6,300
21 Jan 2022	25.96	25.96	24.93	25.26	24.19	9,300
20 Jan 2022	25.97	26.74	25.95	26.00	24.90	17,200
19 Jan 2022	25.78	26.25	25.78	26.01	24.91	47,000
18 Jan 2022	25.45	25.62	25.32	25.40	24.33	4,900
14 Jan 2022	25.33	25.44	25.26	25.44	24.37	7,500
13 Jan 2022	25.34	25.50	25.03	25.33	24.26	1,500
12 Jan 2022	25.18	25.37	24.99	25.34	24.27	1,800
11 Jan 2022	24.86	25.07	24.86	25.07	24.01	1,200
10 Jan 2022	24.79	24.79	24.21	24.55	23.51	7,100
07 Jan 2022	24.44	24.77	23.55	24.75	23.70	7,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,701.54+170.35(+0.42%)

News that makes you smarter and richer... For free.

Tortoise Pipeline & Energy Fund, Inc. (TTP)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,701.54
+170.35(+0.42%)