Tortoise Pipeline & Energy Fund, Inc. - TTP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2024	47.61	47.61	47.61	47.61	47.61	0
December 20, 2024	46.61	47.61	47.61	47.7	46.61	4,204
December 19, 2024	47.27	46.69	46.69	47.27	46.26	19,726
December 18, 2024	47.96	46.85	46.85	48.21	46.85	6,600
December 17, 2024	47.68	47.51	47.51	47.9	47	8,604
December 16, 2024	48.22	48.26	48.26	48.54	47.88	9,222
December 13, 2024	48.32	48.45	48.45	49.26	48.22	8,000
December 12, 2024	49.04	48.98	48.98	49.59	48.71	6,200
December 11, 2024	48.43	49	49	49.43	48.43	2,639
December 10, 2024	48.96	48.81	48.81	48.97	48.71	5,210
December 09, 2024	50.2	49.24	49.24	50.2	49.24	9,146
December 06, 2024	50.83	50.39	50.39	51.1	50.27	13,000
December 05, 2024	48.93	50.84	50.66	50.84	48.93	9,622
December 04, 2024	50.36	49.81	49.64	50.97	49.22	24,032
December 03, 2024	49.76	50.45	50.28	50.68	49.76	23,402
December 02, 2024	53.07	50.61	50.44	53.07	50.17	12,400
November 29, 2024	51.85	52.34	52.16	52.54	51.67	10,132
November 27, 2024	50.72	51.43	51.25	51.43	50.72	7,401
November 26, 2024	50.42	50.69	50.52	50.9	50.36	14,200
November 25, 2024	51.98	51.3	51.12	52.31	51.14	10,606
November 22, 2024	51.37	52.11	51.93	52.45	51.37	18,700
November 21, 2024	50.65	51.94	51.18	52.04	50.65	3,539
November 20, 2024	50.45	50.88	50.13	51.01	50.45	4,604
November 19, 2024	49	50.42	49.68	50.64	49	34,318
November 18, 2024	49.01	49.86	49.12	50.78	49.01	6,300
November 15, 2024	48.2	49.48	48.75	49.86	47.21	22,500
November 14, 2024	48.09	48.37	47.66	48.5	47.78	54,000
November 13, 2024	48.75	48.26	47.55	48.91	47.87	13,600
November 12, 2024	48.87	48.93	48.21	49.71	48.57	8,300
November 11, 2024	48.62	48.61	47.89	48.94	48.52	2,139
November 08, 2024	47.89	48.07	47.36	48.38	47.89	2,325
November 07, 2024	47.21	48.1	47.39	48.25	46.92	4,307
November 06, 2024	45.8	47.23	46.69	47.45	45.61	6,700
November 05, 2024	44.64	45.54	45.02	45.75	44.64	4,545
November 04, 2024	44.42	45.04	44.53	45.08	44.42	2,211
November 01, 2024	44.88	44.66	44.15	45.05	44.66	3,627
October 31, 2024	44.25	44.51	44	45.06	44.25	3,200
October 30, 2024	44.11	44.5	43.99	44.7	44.11	1,718
October 29, 2024	44.32	44.43	43.93	44.68	44.29	1,200
October 28, 2024	44.76	44.44	43.94	44.76	44.32	1,800
October 25, 2024	44.63	44.75	44.24	44.75	44.63	600
October 24, 2024	44.84	44.71	44.2	44.89	44.71	830
October 23, 2024	44.77	44.76	44.25	44.77	44.76	640
October 22, 2024	45.06	44.89	44.38	45.06	44.49	5,100
October 21, 2024	45.06	45.06	44.55	45.08	44.91	1,500
October 18, 2024	45	44.9	44.39	45	44.34	3,200
October 17, 2024	45	44.86	44.35	45	44.73	4,907
October 16, 2024	44.75	44.75	44.24	44.75	44.75	1,145
October 15, 2024	44.8	44.74	44.23	45.15	43.65	4,720
October 14, 2024	44.96	44.95	44.44	45.37	44.95	6,221
October 11, 2024	44.23	44.83	44.32	44.83	44.23	3,000
October 10, 2024	43.8	44.38	43.87	44.38	43.8	6,416
October 09, 2024	43.63	43.53	43.04	43.77	43.53	3,900
October 08, 2024	43.87	43.78	43.28	44.14	43.59	5,406
October 07, 2024	44.33	44.1	43.59	44.33	44.1	5,523
October 04, 2024	43.85	44.18	43.68	44.23	43.46	13,100
October 03, 2024	43.04	43.42	42.93	43.45	43.04	4,700
October 02, 2024	42.92	42.91	42.42	43.12	42.69	3,843
October 01, 2024	41.97	42.65	42.17	42.76	41.97	1,900
September 30, 2024	42.09	42.2	41.72	42.48	41.92	4,325

Tortoise Pipeline & Energy Fund, Inc. (TTP) NYSE