Tortoise Pipeline & Energy Fund, Inc. (TTP)
47.61
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/20/2024 | 46.70 | 0.00 | 47.61 | 47.61 | 0 | 47.61 |
| 12/19/2024 | 47.27 | 47.27 | 46.26 | 46.70 | 18,836 | 46.70 |
| 12/18/2024 | 47.95 | 48.21 | 46.85 | 46.85 | 6,561 | 46.85 |
| 12/17/2024 | 47.68 | 47.90 | 47.00 | 47.51 | 8,604 | 47.51 |
| 12/16/2024 | 48.22 | 48.54 | 47.88 | 48.26 | 9,222 | 48.26 |
| 12/13/2024 | 48.32 | 49.26 | 48.22 | 48.45 | 7,955 | 48.45 |
| 12/12/2024 | 49.04 | 49.59 | 48.71 | 48.98 | 6,199 | 48.98 |
| 12/11/2024 | 48.43 | 49.43 | 48.43 | 49.00 | 2,587 | 49.00 |
| 12/10/2024 | 48.96 | 48.97 | 48.71 | 48.81 | 5,210 | 48.81 |
| 12/09/2024 | 50.20 | 50.20 | 49.24 | 49.24 | 9,146 | 49.24 |
| 12/06/2024 | 50.83 | 51.09 | 50.27 | 50.39 | 12,999 | 50.39 |
| 12/05/2024 | 48.93 | 50.84 | 48.93 | 50.84 | 9,422 | 50.78 |
| 12/04/2024 | 50.36 | 50.97 | 49.22 | 49.81 | 24,032 | 49.76 |
| 12/03/2024 | 49.76 | 50.67 | 49.76 | 50.45 | 23,402 | 50.40 |
| 12/02/2024 | 53.07 | 53.07 | 50.17 | 50.61 | 12,364 | 50.56 |
| 11/29/2024 | 51.85 | 52.53 | 51.66 | 52.34 | 10,132 | 52.28 |
| 11/27/2024 | 50.72 | 51.42 | 50.72 | 51.42 | 7,401 | 51.37 |
| 11/26/2024 | 50.42 | 50.90 | 50.36 | 50.69 | 14,175 | 50.64 |
| 11/25/2024 | 51.98 | 52.31 | 51.14 | 51.30 | 10,606 | 51.24 |
| 11/22/2024 | 51.37 | 52.45 | 51.37 | 52.11 | 18,671 | 52.05 |
| 11/21/2024 | 50.65 | 52.03 | 50.65 | 51.94 | 3,539 | 51.79 |
| 11/20/2024 | 50.45 | 51.01 | 50.45 | 50.88 | 4,604 | 50.74 |
| 11/19/2024 | 49.00 | 50.63 | 49.00 | 50.42 | 34,318 | 50.28 |
| 11/18/2024 | 49.01 | 50.78 | 49.01 | 49.86 | 6,294 | 49.72 |
| 11/15/2024 | 48.20 | 49.86 | 47.21 | 49.48 | 22,474 | 49.34 |
| 11/14/2024 | 48.09 | 48.50 | 47.78 | 48.37 | 53,957 | 48.23 |
| 11/13/2024 | 48.75 | 48.91 | 47.87 | 48.26 | 13,582 | 48.12 |
| 11/12/2024 | 48.87 | 49.71 | 48.57 | 48.93 | 8,251 | 48.79 |
| 11/11/2024 | 48.62 | 48.94 | 48.52 | 48.61 | 2,139 | 48.47 |
| 11/08/2024 | 47.89 | 48.38 | 47.89 | 48.07 | 2,325 | 47.94 |
| 11/07/2024 | 47.21 | 48.25 | 46.91 | 48.10 | 4,307 | 47.96 |
| 11/06/2024 | 45.80 | 47.45 | 45.61 | 47.23 | 6,675 | 47.10 |
| 11/05/2024 | 44.64 | 45.75 | 44.64 | 45.54 | 4,545 | 45.41 |
| 11/04/2024 | 44.42 | 45.08 | 44.42 | 45.04 | 2,211 | 44.91 |
| 11/01/2024 | 44.88 | 45.05 | 44.66 | 44.66 | 3,627 | 44.53 |