Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

33.39 -0.23 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.02 41.66 40.90 41.51 11,942 +0.67(+1.64%)
Dec 28, 2012 41.00 41.19 40.73 40.84 17,074 -0.26(-0.64%)
Dec 27, 2012 41.19 41.19 40.64 41.10 28,402 -0.05(-0.12%)
Dec 26, 2012 40.83 41.15 40.52 41.15 28,237 +0.54(+1.34%)
Dec 24, 2012 40.69 41.19 40.29 40.61 21,972 -0.20(-0.50%)
Dec 21, 2012 40.54 41.24 40.03 40.81 38,430 -0.03(-0.08%)
Dec 20, 2012 41.26 41.26 40.57 40.85 39,873 -0.20(-0.50%)
Dec 19, 2012 40.85 41.10 40.46 41.05 43,118 +0.39(+0.96%)
Dec 18, 2012 40.37 41.03 40.30 40.66 31,269 +0.07(+0.17%)
Dec 17, 2012 41.44 41.44 40.29 40.59 33,796 -0.61(-1.49%)
Dec 14, 2012 41.14 41.38 40.88 41.20 23,236 -0.26(-0.62%)
Dec 13, 2012 41.29 41.82 41.15 41.46 15,280 +0.14(+0.33%)
Dec 12, 2012 41.63 42.28 41.27 41.32 41,499 -0.09(-0.21%)
Dec 11, 2012 41.48 41.78 41.07 41.41 25,503 +0.32(+0.79%)
Dec 10, 2012 41.83 42.14 40.97 41.09 23,751 -0.58(-1.39%)
Dec 07, 2012 41.80 41.92 41.26 41.66 14,268 +0.19(+0.45%)
Dec 06, 2012 41.51 41.51 41.20 41.48 14,136 -0.03(-0.08%)
Dec 05, 2012 41.46 41.51 41.17 41.51 16,179 +0.20(+0.49%)
Dec 04, 2012 41.39 41.44 40.61 41.31 38,492 +0.18(+0.44%)
Nov 30, 2012 41.26 41.55 40.86 41.13 26,407 +0.11(+0.27%)
Nov 29, 2012 41.17 41.43 40.88 41.02 23,608 +0.31(+0.75%)
Nov 28, 2012 40.61 40.85 40.35 40.71 38,930 +0.05(+0.13%)
Nov 27, 2012 41.34 41.61 40.34 40.66 55,072 -0.53(-1.28%)
Nov 26, 2012 40.98 41.68 40.85 41.19 31,464 -0.12(-0.30%)
Nov 23, 2012 41.46 42.23 41.31 41.31 6,652 +0.36(+0.88%)
Nov 21, 2012 41.38 41.48 40.81 40.95 28,722 +0.09(+0.21%)
Nov 20, 2012 42.12 42.12 40.23 40.86 40,122 -1.53(-3.61%)
Nov 19, 2012 41.51 42.64 41.51 42.40 65,935 +1.23(+2.98%)
Nov 16, 2012 39.40 41.38 39.40 41.17 37,545 +2.26(+5.82%)
Nov 15, 2012 39.16 39.94 37.63 38.91 35,635 -0.49(-1.25%)
Nov 14, 2012 40.39 41.03 39.40 39.40 41,665 -0.68(-1.70%)
Nov 13, 2012 40.86 40.86 40.05 40.08 30,239 -1.24(-3.01%)
Nov 12, 2012 42.21 42.33 41.21 41.32 19,659 -0.70(-1.66%)
Nov 09, 2012 42.21 42.21 41.44 42.02 28,961 -0.09(-0.20%)
Nov 08, 2012 42.81 42.84 41.90 42.11 28,128 -0.29(-0.68%)
Nov 07, 2012 42.81 42.94 42.26 42.40 23,687 -0.43(-0.99%)
Nov 06, 2012 42.86 42.92 42.54 42.82 9,769 -0.03(-0.08%)
Nov 05, 2012 43.11 43.16 42.65 42.86 10,415 -0.05(-0.12%)
Nov 02, 2012 43.27 43.38 42.84 42.91 17,109 -0.31(-0.71%)
Nov 01, 2012 42.92 43.44 42.91 43.21 29,971 +0.29(+0.67%)
Oct 31, 2012 42.99 43.33 42.48 42.92 29,840 -0.41(-0.94%)
Oct 26, 2012 43.47 43.33 43.33 43.33 16,503 +0.05(+0.12%)
Oct 25, 2012 43.59 43.84 42.77 43.28 17,841 -0.05(-0.12%)
Oct 24, 2012 43.55 43.76 42.81 43.33 26,018 -0.09(-0.20%)
Oct 23, 2012 43.61 43.62 43.32 43.42 19,946 -0.51(-1.16%)
Oct 19, 2012 44.05 44.05 43.70 43.93 10,865 +0.00(+0.00%)
Oct 18, 2012 44.30 44.39 43.59 43.93 24,879 +0.20(+0.47%)
Oct 17, 2012 44.27 44.66 43.67 43.72 22,984 -0.12(-0.27%)
Oct 16, 2012 44.61 44.75 43.83 43.84 11,733 -0.17(-0.39%)
Oct 15, 2012 44.41 44.44 43.81 44.01 15,385 -0.10(-0.23%)
Oct 12, 2012 44.17 44.25 43.84 44.12 16,179 +0.19(+0.43%)
Oct 11, 2012 43.90 44.05 43.81 43.93 11,847 +0.22(+0.51%)
Oct 10, 2012 44.00 44.00 43.27 43.71 24,904 -0.31(-0.70%)
Oct 09, 2012 43.83 44.01 43.35 44.01 23,293 +0.31(+0.70%)
Oct 08, 2012 43.84 43.84 43.60 43.71 7,948 -0.05(-0.12%)
Oct 05, 2012 43.84 44.05 43.52 43.76 29,504 +0.24(+0.55%)
Oct 04, 2012 43.84 43.98 43.32 43.52 14,846 +0.02(+0.04%)
Oct 03, 2012 43.42 43.96 43.01 43.50 44,477 +0.12(+0.27%)
Oct 02, 2012 43.54 43.88 43.13 43.38 16,572 -0.14(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.