We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
26,936.23
(
0.10%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Tortoise Pipeline and Energy Fund Inc (TTP)

  7. Tortoise Pipeline and Energy Fund Inc (TTP) Historical

TTP Tortoise Pipeline and Energy Fund Inc

28.01
-0.11 (-0.39%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

TTP Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 28.01 -0.11 -0.39% 28.33 28.33 27.90 4,919
Sep 28 2023 28.12 0.00 0.0% 28.13 28.165 28.06 4,863
Sep 27 2023 28.12 0.23 0.82% 28.08 28.25 28.00 6,906
Sep 26 2023 27.89 -0.32 -1.13% 28.13 28.26 27.89 6,925
Sep 25 2023 28.21 0.26 0.93% 28.11 28.34 27.98 4,019
Sep 22 2023 27.95 0.26 0.94% 28.01 28.24 27.93 9,966
Sep 21 2023 27.69 -0.45 -1.6% 28.20 28.20 27.67 6,421
Sep 20 2023 28.14 0.04 0.14% 28.04 28.33 28.04 6,566
Sep 19 2023 28.10 0.06 0.21% 28.10 28.20 28.02 2,900
Sep 18 2023 28.04 0.06 0.21% 27.92 28.0956 27.91 3,058
Sep 15 2023 27.9803 -0.10 -0.36% 28.06 28.25 27.9803 721
Sep 14 2023 28.08 0.16 0.57% 28.09 28.3685 27.9801 16,988
Sep 13 2023 27.92 -0.06 -0.21% 28.04 28.0899 27.92 4,841
Sep 12 2023 27.98 0.28 1.01% 27.81 27.99 27.81 34,884
Sep 11 2023 27.70 -0.26 -0.93% 27.99 28.13 27.67 5,721
Sep 08 2023 27.96 -0.05 -0.18% 28.04 28.135 27.96 5,085
Sep 07 2023 28.01 -0.14 -0.5% 28.04 28.04 27.77 1,274
Sep 06 2023 28.15 -0.37 -1.3% 28.58 28.58 27.98 10,942
Sep 05 2023 28.52 -0.08 -0.28% 28.69 28.70 28.52 8,642
Sep 04 2023 28.60 0.00 +0.00% 28.58 28.93 28.58 0
Sep 01 2023 28.60 0.24 0.85% 28.58 28.93 28.58 3,697
Aug 31 2023 28.36 -0.05 -0.18% 28.63 28.63 28.36 3,268
Aug 30 2023 28.41 -0.01 -0.04% 28.50 28.54 28.41 332
Aug 29 2023 28.42 0.15 0.53% 28.28 28.43 28.24 8,104
Aug 28 2023 28.27 0.13 0.46% 28.11 28.41 28.11 6,873
Aug 25 2023 28.14 0.12 0.43% 28.13 28.17 28.08 2,686
Aug 24 2023 28.02 -0.04 -0.14% 27.95 28.20 27.95 2,771
Aug 23 2023 28.06 -0.62 -2.16% 28.37 28.37 27.7525 5,161
Aug 22 2023 28.68 -0.06 -0.21% 28.97 29.00 28.68 23,841
Aug 21 2023 28.74 -0.08 -0.28% 28.93 28.93 28.72 7,048
Aug 18 2023 28.82 -0.12 -0.41% 28.85 28.9012 28.69 15,511
Aug 17 2023 28.94 0.30 1.05% 28.80 29.0911 28.80 5,830
Aug 16 2023 28.64 -0.47 -1.61% 29.08 29.08 28.64 2,047
Aug 15 2023 29.11 -0.38 -1.29% 29.31 29.475 29.07 1,455
Aug 14 2023 29.49 -0.11 -0.37% 29.43 29.50 29.43 3,080
Aug 11 2023 29.60 0.27 0.92% 29.30 29.641 29.30 12,300
Aug 10 2023 29.33 -0.02 -0.07% 29.42 29.42 29.23 3,014
Aug 09 2023 29.35 0.35 1.21% 29.18 29.45 29.18 2,342
Aug 08 2023 29.00 -0.17 -0.58% 28.99 29.00 28.7902 3,643
Aug 07 2023 29.17 -0.02 -0.05% 29.27 29.34 28.7564 2,875
Aug 04 2023 29.185 0.15 0.5% 29.23 29.40 29.17 13,303
Aug 03 2023 29.04 0.35 1.22% 28.72 29.06 28.54 7,009
Aug 02 2023 28.69 -0.52 -1.78% 28.94 28.94 28.49 4,997
Aug 01 2023 29.21 -0.03 -0.1% 29.25 29.25 28.94 8,049
Jul 31 2023 29.24 0.47 1.63% 28.91 29.24 28.91 2,175
Jul 28 2023 28.77 0.36 1.27% 28.58 28.77 28.58 7,886
Jul 27 2023 28.41 -0.30 -1.04% 28.81 28.81 28.41 1,723
Jul 26 2023 28.71 -0.05 -0.17% 28.79 28.79 28.6191 4,552
Jul 25 2023 28.76 -0.18 -0.62% 28.94 28.94 28.7553 2,266
Jul 24 2023 28.94 0.24 0.84% 28.78 29.01 28.76 4,139
Jul 21 2023 28.70 0.30 1.06% 28.50 28.70 28.50 3,764
Jul 20 2023 28.40 0.28 1.0% 28.20 28.49 28.20 3,516
Jul 19 2023 28.12 0.30 1.08% 27.92 28.12 27.92 3,634
Jul 18 2023 27.82 0.27 0.98% 27.81 27.9568 27.81 896
Jul 17 2023 27.55 -0.01 -0.04% 27.61 27.67 27.55 4,855
Jul 14 2023 27.56 -0.84 -2.94% 28.30 28.30 27.56 6,085
Jul 13 2023 28.395 0.36 1.27% 28.16 28.395 28.16 5,121
Jul 12 2023 28.04 0.28 1.02% 27.90 28.06 27.90 1,345
Jul 11 2023 27.7577 0.20 0.73% 27.5335 27.80 27.5335 2,979
Jul 10 2023 27.557 0.12 0.43% 27.47 27.557 27.41 927
Jul 07 2023 27.44 -0.26 -0.92% 27.44 27.7995 27.11 5,624
Jul 06 2023 27.695 0.27 1.0% 27.28 27.695 26.97 5,590
Jul 05 2023 27.4201 -0.16 -0.58% 27.76 27.76 27.30 2,808
Jul 04 2023 27.58 0.00 +0.00% 27.53 27.86 27.3842 0
Jul 03 2023 27.58 0.00 +0.00% 27.53 27.86 27.3842 0
Jul 03 2023 27.58 0.19 0.69% 27.53 27.86 27.3842 2,601
Your Recent History
NYSE
TTP
Tortoise P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230930 05:39:20