Australia markets closed

Tortoise Pipeline & Energy Fund, Inc. (TTP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
34.69+0.26 (+0.76%)
At close: 03:59PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202434.4834.6934.3234.6934.696,700
17 May 202434.2534.4334.1634.4334.4319,900
16 May 202434.0934.2533.7634.1434.147,200
15 May 202433.7534.0533.7534.0034.005,800
14 May 202433.7133.8033.5433.7433.741,900
13 May 202433.7333.8833.6833.6833.684,500
10 May 202434.0734.0733.3733.6133.616,000
09 May 202433.3933.7833.0733.6633.667,600
08 May 202433.1033.5333.1033.5333.534,900
07 May 202433.1833.3832.8333.3733.3711,000
06 May 202432.5733.0132.5733.0133.0112,900
03 May 202432.6632.7132.2832.6132.613,000
02 May 202431.7132.4331.7132.4032.405,600
01 May 202431.9631.9631.5031.7131.715,300
30 Apr 202432.2032.2831.4732.0332.032,900
29 Apr 202432.1932.4332.1932.4332.434,700
26 Apr 202432.7932.7932.1732.2832.284,400
25 Apr 202432.4732.5932.2432.5532.552,500
24 Apr 202432.1732.2832.1732.2832.281,200
23 Apr 202432.2132.3131.9632.2532.255,400
22 Apr 202431.6632.1031.5032.0232.024,000
19 Apr 202431.1431.6931.1431.6031.608,400
18 Apr 202430.3730.8830.3730.5930.594,200
17 Apr 202430.2530.5730.1630.4530.456,700
16 Apr 202430.2230.3129.9830.3130.315,900
15 Apr 202430.8731.0030.3230.3330.336,800
12 Apr 202431.3431.3430.8230.8330.8311,000
11 Apr 202431.2731.2730.8031.1731.178,100
10 Apr 202431.2531.3531.0131.0931.0916,200
09 Apr 202431.5331.5931.4831.5531.553,100
08 Apr 202431.4131.6431.4131.5731.574,900
05 Apr 202431.3531.8231.3531.4531.453,000
04 Apr 202431.7131.9031.2531.2531.253,000
03 Apr 202431.6031.8531.6031.7031.706,200
02 Apr 202431.3631.5331.0331.4331.4310,400
01 Apr 202431.5131.6031.4531.5231.526,900
28 Mar 202431.1831.6631.1831.6231.626,300
27 Mar 202431.1131.1531.0031.0931.093,400
26 Mar 202431.0031.1231.0031.0431.046,000
25 Mar 202431.2231.2231.0331.0331.031,100
22 Mar 202431.0131.0130.9231.0031.002,500
21 Mar 202430.9030.9930.8930.9630.963,000
20 Mar 202430.6230.8530.6130.8430.845,500
19 Mar 202430.3630.6230.3630.5430.5423,600
18 Mar 202430.2030.5530.2030.4730.475,200
15 Mar 202430.3830.5630.2530.2530.2522,000
14 Mar 202430.5030.5030.3130.3230.324,700
13 Mar 202430.8030.8530.6130.7530.7510,700
12 Mar 202430.4530.6330.3930.6330.633,800
11 Mar 202430.1030.4430.1030.4230.423,000
08 Mar 202430.2530.3230.1930.2230.224,800
07 Mar 202430.2030.3530.2030.3030.305,900
06 Mar 202430.1530.1730.0430.1330.135,200
05 Mar 202429.5430.1129.5429.8329.836,600
04 Mar 202429.8829.8829.6129.6929.698,100
01 Mar 202429.3529.8729.3529.7629.767,300
29 Feb 202429.2929.5629.2129.2329.2312,600
28 Feb 202429.2629.2628.9729.0529.056,600
27 Feb 202429.0529.2829.0529.1129.117,700
26 Feb 202429.1929.2628.9929.0229.0213,300
23 Feb 202429.2929.3429.1629.2829.286,300
22 Feb 202429.2729.4129.2729.3929.394,500
21 Feb 202429.1029.4229.1029.3129.3110,500
21 Feb 20240.59 Dividend
20 Feb 202429.5929.6429.4429.4528.863,700
16 Feb 202429.3029.6529.3029.4728.8816,100
15 Feb 202428.5929.4128.5929.3328.7413,500
14 Feb 202428.8728.8928.5328.6628.097,700
13 Feb 202429.2129.2128.6828.7728.196,800
12 Feb 202428.5229.2528.5229.2528.663,800
09 Feb 202428.4328.8628.4328.5227.9510,200
08 Feb 202428.2428.6128.2428.5728.009,200
07 Feb 202428.6128.6128.5228.5427.971,200
06 Feb 202428.4628.6128.4528.4527.882,900
05 Feb 202428.9129.1728.5028.6028.037,600
02 Feb 202429.0529.0528.7629.0028.426,700
01 Feb 202429.0329.2728.8529.0828.5027,100
31 Jan 202428.9529.0628.6128.7828.204,500
30 Jan 202428.9529.2128.8528.9528.374,800
29 Jan 202428.9929.0028.6828.8728.2931,600
26 Jan 202428.7529.0128.7529.0028.428,200
25 Jan 202428.6328.7528.5928.7328.155,100
24 Jan 202428.4128.4928.4028.4927.921,200
23 Jan 202428.3528.3528.2228.3027.734,400
22 Jan 202428.0028.5028.0028.4227.858,000
19 Jan 202428.0028.1228.0028.0827.527,600
18 Jan 202428.3528.3528.0028.0027.4411,400
17 Jan 202428.2628.8628.0828.1627.609,000
16 Jan 202428.5228.8328.5228.5828.0110,200
12 Jan 202428.8528.9728.5428.7528.1719,700
11 Jan 202428.8428.8528.5328.6528.089,200
10 Jan 202428.3828.7728.3828.6928.127,000
09 Jan 202428.6428.6428.2728.5027.939,100
08 Jan 202428.4228.6628.2328.5527.984,900
05 Jan 202428.4828.8328.4828.5928.0212,200
04 Jan 202428.7128.8828.5428.5728.0015,200
03 Jan 202428.3828.6628.2828.5828.013,400
02 Jan 202428.2728.5428.1328.1427.5811,900
29 Dec 202328.2728.2728.1028.1127.554,700
28 Dec 202328.3828.3828.2028.2327.663,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...