Australia markets close in 1 hour 49 minutes

Tortoise Pipeline & Energy Fund, Inc. (TTP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.71-0.45 (-1.94%)
At close: 03:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202123.4823.7822.7122.7122.716,100
30 Nov 202123.8523.8523.0823.1623.166,600
29 Nov 202124.5024.7923.8623.9423.945,300
26 Nov 202124.0024.4623.8124.2124.219,700
24 Nov 202124.5424.8624.5424.8324.839,400
23 Nov 202124.4124.6924.3824.6124.615,500
22 Nov 202124.5624.7024.0824.3424.346,100
22 Nov 20210.37 Dividend
19 Nov 202125.1625.4124.7224.8824.5110,300
18 Nov 202125.6525.7825.1825.5825.206,500
17 Nov 202126.2126.4525.8925.8925.507,400
16 Nov 202126.3626.6726.1626.4426.058,900
15 Nov 202126.2126.3726.1426.2425.8528,000
12 Nov 202126.3526.6325.6426.2125.824,500
11 Nov 202125.8426.5425.8426.4726.081,300
10 Nov 202126.0226.3125.9725.9725.582,200
09 Nov 202126.0026.2025.9326.1125.729,000
08 Nov 202125.7626.1125.2525.9725.5814,900
05 Nov 202125.7125.8225.6125.6125.234,700
04 Nov 202125.7325.7325.0625.5925.214,100
03 Nov 202125.4725.8525.3925.6025.225,700
02 Nov 202125.5825.6725.4025.6325.256,300
01 Nov 202124.8525.7824.8525.6325.2513,100
29 Oct 202125.1925.3024.8524.8524.4810,200
28 Oct 202125.3125.4125.3125.3224.945,700
27 Oct 202125.3625.4025.3525.3524.971,600
26 Oct 202125.7426.3725.5225.5425.163,100
25 Oct 202125.7026.1025.7025.8925.503,100
22 Oct 202125.9025.9025.3625.6325.2512,200
21 Oct 202126.2526.5725.5525.8925.506,100
20 Oct 202126.1726.5726.1726.2825.892,400
19 Oct 202126.1226.2726.0726.1725.781,700
18 Oct 202126.1126.4625.9426.1325.7426,700
15 Oct 202125.9526.4225.9526.0725.6813,400
14 Oct 202125.3826.0125.3825.8125.431,900
13 Oct 202125.0825.6224.6625.3624.984,100
12 Oct 202124.8925.4524.8925.2224.846,400
11 Oct 202125.0025.3024.5824.6224.257,400
08 Oct 202124.6824.9624.4124.8924.521,900
07 Oct 202124.1124.7324.0624.5724.201,900
06 Oct 202124.3024.7423.3224.0923.735,600
05 Oct 202124.7224.8824.2524.5124.1510,700
04 Oct 202124.4224.7524.3524.5724.2034,600
01 Oct 202124.0024.2423.7624.2423.8818,500
30 Sept 202123.9224.2423.8423.9523.597,600
29 Sept 202123.7824.4023.7523.9623.602,300
28 Sept 202124.3824.9523.9223.9223.568,200
27 Sept 202123.8024.7323.7524.3423.9836,700
24 Sept 202123.9124.0523.8023.8223.474,100
23 Sept 202123.4823.9523.4823.9123.556,700
22 Sept 202122.9423.4822.9423.3623.016,100
21 Sept 202122.6922.9822.6922.8022.466,300
20 Sept 202123.0423.0422.5822.6822.348,400
17 Sept 202123.7223.7223.3823.4323.082,100
16 Sept 202123.8023.8823.5823.7523.407,600
15 Sept 202123.6923.8523.6923.8123.4614,300
14 Sept 202123.8023.8023.5523.6023.253,300
13 Sept 202123.5023.7223.5023.6623.314,100
10 Sept 202123.3523.4223.1823.4023.054,900
09 Sept 202123.2023.4223.1623.3022.955,400
08 Sept 202123.4423.5423.2423.2422.893,800
07 Sept 202123.1023.6423.1023.6423.297,300
03 Sept 202123.4923.5923.3723.3723.022,800
02 Sept 202123.0323.6023.0323.4923.144,000
01 Sept 202123.0323.1622.9923.0022.669,100
31 Aug 202123.1423.3023.0423.0522.714,500
30 Aug 202123.5923.5923.1623.2022.852,200
27 Aug 202122.7923.5622.0823.4223.076,600
26 Aug 202123.2223.2222.7222.7222.384,600
25 Aug 202122.9623.3222.9623.2622.916,200
24 Aug 202122.9122.9822.8722.9222.585,200
23 Aug 202122.2922.8622.2922.6522.313,500
23 Aug 20210.37 Dividend
20 Aug 202122.1222.4522.1222.3321.638,600
19 Aug 202122.7622.7622.0722.2421.555,600
18 Aug 202123.0923.3023.0523.0522.334,400
17 Aug 202123.0723.4422.9323.2322.517,900
16 Aug 202123.3723.6622.3923.2422.5214,700
13 Aug 202123.4123.8123.4123.5422.8111,100
12 Aug 202123.0523.5522.8323.4622.736,600
11 Aug 202122.8323.3122.7623.2022.487,900
10 Aug 202122.1022.9022.1022.8922.1811,700
09 Aug 202122.2422.2421.8021.9521.274,500
06 Aug 202122.4022.4321.9622.4321.732,900
05 Aug 202122.5422.7022.3322.3321.631,900
04 Aug 202122.5522.5922.0522.5421.845,100
03 Aug 202122.5022.6522.3422.5621.866,900
02 Aug 202122.7922.9022.5522.5521.857,300
30 July 202122.9322.9722.7522.8022.094,100
29 July 202122.7723.2322.6323.2322.512,600
28 July 202122.5922.7522.2022.5921.894,900
27 July 202122.7822.7922.5622.6121.902,500
26 July 202122.3522.9522.3522.8222.114,400
23 July 202122.6222.6522.2022.4721.776,500
22 July 202122.4422.7022.0122.6021.905,100
21 July 202122.1122.7722.1122.5921.8915,400
20 July 202121.4122.0021.4121.9221.249,900
19 July 202121.7121.7121.1221.4820.819,500
16 July 202122.5822.6821.9522.2121.5217,200
15 July 202122.6522.8522.4122.5821.886,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...