Australia markets closed

Tortoise Pipeline & Energy Fund, Inc. (TTP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.660.00 (0.00%)
At close: 03:48PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202328.6628.8328.6628.6628.666,900
26 Jan 202328.5028.6728.5028.6628.668,400
25 Jan 202328.8528.8528.4028.5028.5015,000
24 Jan 202328.6729.0528.6728.8928.893,600
23 Jan 202328.9129.3128.9129.1029.107,400
20 Jan 202328.7428.9328.7428.8328.833,700
19 Jan 202328.4528.7428.3528.6228.622,900
18 Jan 202329.0329.0328.3428.3428.346,800
17 Jan 202329.0129.0128.7228.7828.784,400
13 Jan 202328.9729.1228.7928.9028.902,600
12 Jan 202328.4129.0528.3328.8828.885,700
11 Jan 202328.3328.3627.9728.3528.353,500
10 Jan 202328.2228.2227.8027.9627.966,400
09 Jan 202327.8228.2527.8227.8827.882,900
06 Jan 202326.9627.7026.9627.6327.635,000
05 Jan 202326.8026.8026.6926.6926.691,400
04 Jan 202326.4326.9726.4326.7026.703,200
03 Jan 202327.0027.0026.2626.6226.625,300
30 Dec 202226.3426.8626.3426.8626.8613,700
29 Dec 202226.1526.6826.1526.3926.396,900
28 Dec 202226.8427.0526.0626.0926.098,300
27 Dec 202227.0927.0926.6526.8426.844,700
23 Dec 202226.1027.0526.0927.0527.059,000
22 Dec 202226.3326.4825.5425.9725.9718,200
21 Dec 202226.0626.3025.9626.3026.3026,600
20 Dec 202225.7125.9825.5525.6225.6222,800
19 Dec 202226.0826.1525.3025.8025.8014,800
16 Dec 202226.1226.5525.6126.1226.128,400
15 Dec 202227.5227.5226.5026.6326.6317,200
14 Dec 202227.7327.8527.1727.4227.427,400
13 Dec 202227.3527.8526.9727.6427.646,100
12 Dec 202226.3527.1826.3527.1827.182,400
09 Dec 202226.5126.7726.3926.4126.414,800
08 Dec 202226.5827.0426.5826.7326.7318,900
07 Dec 202226.8427.1926.7226.7226.721,500
06 Dec 202227.4227.6626.7526.9726.9711,200
05 Dec 202228.1628.1627.4727.5727.5714,000
02 Dec 202228.2229.0728.2228.4228.428,400
01 Dec 202228.9229.3028.4128.5228.5214,700
30 Nov 202228.7828.8228.3428.5828.585,900
29 Nov 202228.1528.6928.1128.5228.526,800
28 Nov 202228.3328.8627.9228.1228.1216,100
25 Nov 202228.6228.8028.2328.6328.6313,900
23 Nov 202228.5028.7928.1728.2928.299,200
22 Nov 202228.5128.9328.0928.2428.2415,600
22 Nov 20220.59 Dividend
21 Nov 202229.5529.5528.5128.5127.9213,200
18 Nov 202228.8329.5228.8329.5228.9117,700
17 Nov 202228.9629.4928.4329.0228.429,600
16 Nov 202228.9429.3728.5829.1928.5928,100
15 Nov 202229.2529.3929.1729.2528.642,800
14 Nov 202229.0429.4629.0429.3128.702,200
11 Nov 202229.2429.4628.7329.0028.403,300
10 Nov 202228.6629.2228.6629.1728.573,200
09 Nov 202229.1329.2228.2728.2727.688,200
08 Nov 202229.4029.5329.3729.3728.762,300
07 Nov 202229.3729.9329.1229.4728.866,000
04 Nov 202229.2529.6428.7529.5128.907,500
03 Nov 202229.2029.9028.6229.2328.636,600
02 Nov 202229.2029.2028.9129.1928.591,200
01 Nov 202229.0929.3929.0429.2528.643,500
31 Oct 202228.7929.4328.6828.7728.173,900
28 Oct 202228.4029.0628.0928.8128.212,000
27 Oct 202228.3928.6528.2428.3727.782,300
26 Oct 202228.3328.3328.0428.0927.511,600
25 Oct 202227.7628.5627.7628.2927.705,600
24 Oct 202228.0328.1327.6827.7727.203,400
21 Oct 202227.7028.2027.7027.8927.312,300
20 Oct 202228.0928.3227.6827.8227.2412,200
19 Oct 202227.1828.3427.1828.0927.5122,200
18 Oct 202227.4127.7227.0827.1926.633,600
17 Oct 202227.0027.3527.0027.1626.602,000
14 Oct 202226.9927.1026.5226.5225.972,800
13 Oct 202226.0827.8025.7327.2026.649,600
12 Oct 202226.5826.5826.3626.4025.851,700
11 Oct 202226.1727.2025.4926.4425.899,300
10 Oct 202226.4527.1925.9526.6826.133,600
07 Oct 202226.6027.2025.9825.9825.446,800
06 Oct 202227.0227.0826.5226.7026.158,000
05 Oct 202227.1927.3626.6427.2626.705,400
04 Oct 202227.3327.3327.1827.2526.692,800
03 Oct 202225.5026.2725.5026.1625.628,100
30 Sept 202225.1025.1724.7625.0224.507,700
29 Sept 202225.5625.5624.9925.1924.678,400
28 Sept 202224.6925.6824.5225.6825.156,400
28 Sept 20220.145 Dividend
27 Sept 202224.4924.6324.3424.5823.934,700
26 Sept 202224.9524.9524.1524.4123.766,100
23 Sept 202226.4026.4124.6525.2024.5311,200
22 Sept 202227.8127.8126.9426.9426.234,900
21 Sept 202228.3328.3327.5527.5526.823,500
20 Sept 202228.1028.1227.8028.1227.387,700
19 Sept 202227.8028.4127.8028.4127.664,700
16 Sept 202228.8228.8327.8128.2427.493,300
15 Sept 202229.3129.5829.0329.1028.339,600
14 Sept 202229.3329.6129.2229.6128.836,400
13 Sept 202229.4029.6828.8929.0628.296,700
12 Sept 202229.3129.9029.3129.6528.8727,600
09 Sept 202228.9629.1827.5529.0028.239,500
08 Sept 202228.6228.7428.3028.5727.816,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...