TTP - Tortoise Pipeline & Energy Fund, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202325.7126.3825.7126.3826.3812,300
01 June 202324.9125.4224.9125.3625.364,600
31 May 202324.7924.9324.7524.8124.813,800
30 May 202324.9425.1924.7624.9424.948,900
26 May 202325.2825.2825.0425.1125.1111,200
25 May 202325.4925.4924.9225.1325.138,800
24 May 202325.6525.7925.6025.7425.744,100
23 May 202325.9125.9225.6825.8925.896,400
23 May 20230.59 Dividend
22 May 202326.4526.4726.2826.3625.7710,700
19 May 202326.6926.7426.4526.4525.862,000
18 May 202326.3526.5026.3126.4925.903,100
17 May 202326.4226.5026.2726.5025.915,500
16 May 202326.8926.9326.4126.4925.905,100
15 May 202326.4927.1826.4926.9326.3321,100
12 May 202326.5526.5526.3626.3725.784,400
11 May 202326.3126.3826.3126.3825.791,000
10 May 202326.9326.9326.5426.5925.993,500
09 May 202326.5726.8226.5726.8226.222,500
08 May 202326.7926.7926.3926.4525.861,600
05 May 202325.8626.5925.8626.5925.991,300
04 May 202325.8025.8025.5525.7225.142,100
03 May 202326.0726.1925.9025.9025.324,500
02 May 202327.0227.0225.9026.1025.524,400
01 May 202326.5327.0826.5326.8626.263,300
28 Apr 202326.7826.7826.4326.6926.091,300
27 Apr 202326.2026.2626.1026.2425.653,100
26 Apr 202325.8626.2025.7925.9625.389,200
25 Apr 202326.2426.4425.9325.9325.351,700
24 Apr 202326.7126.7126.3826.4625.873,200
21 Apr 202326.0726.2026.0726.2025.61300
20 Apr 202326.1426.2225.9426.0925.519,300
19 Apr 202326.4426.5026.3326.4825.893,400
18 Apr 202326.6226.6526.5226.6526.058,900
17 Apr 202327.3527.3526.5326.5925.997,300
14 Apr 202326.5126.7926.5126.6926.092,700
13 Apr 202326.6626.7926.6626.7626.16800
12 Apr 202326.7526.9426.6926.6926.092,100
11 Apr 202326.4426.5926.3426.5925.991,900
10 Apr 202326.1626.4026.1626.2625.672,700
06 Apr 202326.4026.4026.1526.1525.562,600
05 Apr 202326.0326.9625.9526.2425.655,100
04 Apr 202326.5526.5525.9126.0625.484,300
03 Apr 202325.8826.7025.8826.2425.6512,700
31 Mar 202325.6825.7125.4425.7125.138,300
30 Mar 202325.5025.6925.3625.4424.8713,100
29 Mar 202325.4025.4925.3525.4924.922,800
28 Mar 202325.0525.1924.9324.9924.4317,200
27 Mar 202324.9025.1124.6725.1124.551,900
24 Mar 202324.0824.6523.8124.5123.964,100
23 Mar 202325.1825.2024.3424.3423.804,000
22 Mar 202325.4825.5524.9925.0424.489,000
21 Mar 202325.2325.5725.2325.3524.781,800
20 Mar 202324.6925.2124.6924.7724.226,600
17 Mar 202325.4425.4424.1824.6924.146,600
16 Mar 202324.1925.5423.7225.5424.977,000
15 Mar 202325.2325.2324.2724.5023.9514,700
14 Mar 202325.7826.2525.2725.8225.243,300
13 Mar 202325.6125.9425.0725.4924.929,400
10 Mar 202326.8326.8325.8925.9625.388,300
09 Mar 202327.3727.3726.7326.8126.214,300
08 Mar 202327.4227.5027.0727.2526.643,800
07 Mar 202328.0128.0127.5027.5126.896,100
06 Mar 202328.2328.2327.9527.9627.3314,000
03 Mar 202327.9928.2027.9928.0327.4012,400
02 Mar 202327.4827.7927.4427.7927.172,400
01 Mar 202327.0927.3627.0927.1926.584,500
28 Feb 202327.3027.3026.9427.0926.486,500
27 Feb 202327.1727.3627.0927.1326.525,300
24 Feb 202327.2027.2026.8927.0326.4313,900
23 Feb 202326.9727.3426.9727.1426.5315,900
22 Feb 202326.7027.1426.4626.6626.066,400
21 Feb 202327.4727.4726.7226.7226.1213,000
17 Feb 202328.0728.0727.4827.4826.865,100
17 Feb 20230.59 Dividend
16 Feb 202328.5728.9528.5628.6127.3910,600
15 Feb 202328.6628.8228.5028.7527.535,400
14 Feb 202327.9028.8427.8128.6427.428,700
13 Feb 202328.4628.8628.4628.7727.551,900
10 Feb 202327.9928.4727.9928.4027.198,800
09 Feb 202328.3428.4527.8627.8826.693,800
08 Feb 202328.5128.5128.2028.2027.005,300
07 Feb 202328.6128.6228.1328.4327.2211,000
06 Feb 202327.5829.0027.5828.5127.3026,200
03 Feb 202328.9029.2328.8029.0727.8316,000
02 Feb 202328.1428.9128.1428.9027.6710,200
01 Feb 202328.7028.7127.8228.3427.138,400
31 Jan 202328.3828.5528.3228.4827.275,900
30 Jan 202328.6628.7128.3328.3727.169,700
27 Jan 202328.6628.8328.6628.6627.446,900
26 Jan 202328.5028.6728.5028.6627.448,400
25 Jan 202328.8528.8528.4028.5027.2915,000
24 Jan 202328.6729.0528.6728.8927.663,600
23 Jan 202328.9129.3128.9129.1027.867,400
20 Jan 202328.7428.9328.7428.8327.603,700
19 Jan 202328.4528.7428.3528.6227.402,900
18 Jan 202329.0329.0328.3428.3427.136,800
17 Jan 202329.0129.0128.7228.7827.564,400
13 Jan 202328.9729.1228.7928.9027.672,600
12 Jan 202328.4129.0528.3328.8827.655,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...