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

28.66

0.00

(0.00%)

At close: 03:48PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	28.66	28.83	28.66	28.66	28.66	6,900
26 Jan 2023	28.50	28.67	28.50	28.66	28.66	8,400
25 Jan 2023	28.85	28.85	28.40	28.50	28.50	15,000
24 Jan 2023	28.67	29.05	28.67	28.89	28.89	3,600
23 Jan 2023	28.91	29.31	28.91	29.10	29.10	7,400
20 Jan 2023	28.74	28.93	28.74	28.83	28.83	3,700
19 Jan 2023	28.45	28.74	28.35	28.62	28.62	2,900
18 Jan 2023	29.03	29.03	28.34	28.34	28.34	6,800
17 Jan 2023	29.01	29.01	28.72	28.78	28.78	4,400
13 Jan 2023	28.97	29.12	28.79	28.90	28.90	2,600
12 Jan 2023	28.41	29.05	28.33	28.88	28.88	5,700
11 Jan 2023	28.33	28.36	27.97	28.35	28.35	3,500
10 Jan 2023	28.22	28.22	27.80	27.96	27.96	6,400
09 Jan 2023	27.82	28.25	27.82	27.88	27.88	2,900
06 Jan 2023	26.96	27.70	26.96	27.63	27.63	5,000
05 Jan 2023	26.80	26.80	26.69	26.69	26.69	1,400
04 Jan 2023	26.43	26.97	26.43	26.70	26.70	3,200
03 Jan 2023	27.00	27.00	26.26	26.62	26.62	5,300
30 Dec 2022	26.34	26.86	26.34	26.86	26.86	13,700
29 Dec 2022	26.15	26.68	26.15	26.39	26.39	6,900
28 Dec 2022	26.84	27.05	26.06	26.09	26.09	8,300
27 Dec 2022	27.09	27.09	26.65	26.84	26.84	4,700
23 Dec 2022	26.10	27.05	26.09	27.05	27.05	9,000
22 Dec 2022	26.33	26.48	25.54	25.97	25.97	18,200
21 Dec 2022	26.06	26.30	25.96	26.30	26.30	26,600
20 Dec 2022	25.71	25.98	25.55	25.62	25.62	22,800
19 Dec 2022	26.08	26.15	25.30	25.80	25.80	14,800
16 Dec 2022	26.12	26.55	25.61	26.12	26.12	8,400
15 Dec 2022	27.52	27.52	26.50	26.63	26.63	17,200
14 Dec 2022	27.73	27.85	27.17	27.42	27.42	7,400
13 Dec 2022	27.35	27.85	26.97	27.64	27.64	6,100
12 Dec 2022	26.35	27.18	26.35	27.18	27.18	2,400
09 Dec 2022	26.51	26.77	26.39	26.41	26.41	4,800
08 Dec 2022	26.58	27.04	26.58	26.73	26.73	18,900
07 Dec 2022	26.84	27.19	26.72	26.72	26.72	1,500
06 Dec 2022	27.42	27.66	26.75	26.97	26.97	11,200
05 Dec 2022	28.16	28.16	27.47	27.57	27.57	14,000
02 Dec 2022	28.22	29.07	28.22	28.42	28.42	8,400
01 Dec 2022	28.92	29.30	28.41	28.52	28.52	14,700
30 Nov 2022	28.78	28.82	28.34	28.58	28.58	5,900
29 Nov 2022	28.15	28.69	28.11	28.52	28.52	6,800
28 Nov 2022	28.33	28.86	27.92	28.12	28.12	16,100
25 Nov 2022	28.62	28.80	28.23	28.63	28.63	13,900
23 Nov 2022	28.50	28.79	28.17	28.29	28.29	9,200
22 Nov 2022	28.51	28.93	28.09	28.24	28.24	15,600
22 Nov 2022	0.59 Dividend
21 Nov 2022	29.55	29.55	28.51	28.51	27.92	13,200
18 Nov 2022	28.83	29.52	28.83	29.52	28.91	17,700
17 Nov 2022	28.96	29.49	28.43	29.02	28.42	9,600
16 Nov 2022	28.94	29.37	28.58	29.19	28.59	28,100
15 Nov 2022	29.25	29.39	29.17	29.25	28.64	2,800
14 Nov 2022	29.04	29.46	29.04	29.31	28.70	2,200
11 Nov 2022	29.24	29.46	28.73	29.00	28.40	3,300
10 Nov 2022	28.66	29.22	28.66	29.17	28.57	3,200
09 Nov 2022	29.13	29.22	28.27	28.27	27.68	8,200
08 Nov 2022	29.40	29.53	29.37	29.37	28.76	2,300
07 Nov 2022	29.37	29.93	29.12	29.47	28.86	6,000
04 Nov 2022	29.25	29.64	28.75	29.51	28.90	7,500
03 Nov 2022	29.20	29.90	28.62	29.23	28.63	6,600
02 Nov 2022	29.20	29.20	28.91	29.19	28.59	1,200
01 Nov 2022	29.09	29.39	29.04	29.25	28.64	3,500
31 Oct 2022	28.79	29.43	28.68	28.77	28.17	3,900
28 Oct 2022	28.40	29.06	28.09	28.81	28.21	2,000
27 Oct 2022	28.39	28.65	28.24	28.37	27.78	2,300
26 Oct 2022	28.33	28.33	28.04	28.09	27.51	1,600
25 Oct 2022	27.76	28.56	27.76	28.29	27.70	5,600
24 Oct 2022	28.03	28.13	27.68	27.77	27.20	3,400
21 Oct 2022	27.70	28.20	27.70	27.89	27.31	2,300
20 Oct 2022	28.09	28.32	27.68	27.82	27.24	12,200
19 Oct 2022	27.18	28.34	27.18	28.09	27.51	22,200
18 Oct 2022	27.41	27.72	27.08	27.19	26.63	3,600
17 Oct 2022	27.00	27.35	27.00	27.16	26.60	2,000
14 Oct 2022	26.99	27.10	26.52	26.52	25.97	2,800
13 Oct 2022	26.08	27.80	25.73	27.20	26.64	9,600
12 Oct 2022	26.58	26.58	26.36	26.40	25.85	1,700
11 Oct 2022	26.17	27.20	25.49	26.44	25.89	9,300
10 Oct 2022	26.45	27.19	25.95	26.68	26.13	3,600
07 Oct 2022	26.60	27.20	25.98	25.98	25.44	6,800
06 Oct 2022	27.02	27.08	26.52	26.70	26.15	8,000
05 Oct 2022	27.19	27.36	26.64	27.26	26.70	5,400
04 Oct 2022	27.33	27.33	27.18	27.25	26.69	2,800
03 Oct 2022	25.50	26.27	25.50	26.16	25.62	8,100
30 Sept 2022	25.10	25.17	24.76	25.02	24.50	7,700
29 Sept 2022	25.56	25.56	24.99	25.19	24.67	8,400
28 Sept 2022	24.69	25.68	24.52	25.68	25.15	6,400
28 Sept 2022	0.145 Dividend
27 Sept 2022	24.49	24.63	24.34	24.58	23.93	4,700
26 Sept 2022	24.95	24.95	24.15	24.41	23.76	6,100
23 Sept 2022	26.40	26.41	24.65	25.20	24.53	11,200
22 Sept 2022	27.81	27.81	26.94	26.94	26.23	4,900
21 Sept 2022	28.33	28.33	27.55	27.55	26.82	3,500
20 Sept 2022	28.10	28.12	27.80	28.12	27.38	7,700
19 Sept 2022	27.80	28.41	27.80	28.41	27.66	4,700
16 Sept 2022	28.82	28.83	27.81	28.24	27.49	3,300
15 Sept 2022	29.31	29.58	29.03	29.10	28.33	9,600
14 Sept 2022	29.33	29.61	29.22	29.61	28.83	6,400
13 Sept 2022	29.40	29.68	28.89	29.06	28.29	6,700
12 Sept 2022	29.31	29.90	29.31	29.65	28.87	27,600
09 Sept 2022	28.96	29.18	27.55	29.00	28.23	9,500
08 Sept 2022	28.62	28.74	28.30	28.57	27.81	6,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,174.72-125.69(-0.39%)

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

Tortoise Pipeline & Energy Fund, Inc. (TTP)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,174.72
-125.69(-0.39%)