Home > Quotes > TTP > Historical Prices

Tortoise Pipeline & Energy Fund, Inc. Historical Stock Prices

TTP 
$28.17
*  
0.29
  negative  
1.04%
Get TTP Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 18-JUN-2012 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  28  28.21  27.90  28.17 53,249
06/18/2013 28.04 28.21 27.9 28.17 53,249
06/17/2013 28.15 28.28 27.7 27.88 56,006
06/14/2013 27.9 28.27 27.72 27.99 34,209
06/13/2013 27.8 28.44 27.53 27.78 44,399
06/12/2013 28.2 29 27.33 27.57 41,804
06/11/2013 28.36 28.5291 27.8201 27.92 34,182
06/10/2013 29.3 29.42 28.35 28.376 25,084
06/07/2013 28.04 29.32 27.9 29.15 38,299
06/06/2013 27.82 27.97 27.4127 27.72 42,344
06/05/2013 28.82 28.88 27.45 27.7 61,460
06/04/2013 29.09 29.26 28.611 28.78 41,304
06/03/2013 29.45 29.58 29.034 29.25 37,213
05/31/2013 29.57 29.65 29 29.05 40,443
05/30/2013 30.57 30.57 28.9 29.42 78,096
05/29/2013 30.77 31.0725 30.01 30.31 37,668
05/28/2013 31 31.37 30.5507 30.8 45,142
05/24/2013 30 30.7 29.94 30.7 70,768
05/23/2013 29.88 30.27 29.65 29.88 52,076
05/22/2013 30.33 30.63 29.78 29.91 45,547
05/21/2013 30.81 30.81 29.8 29.98 55,766
05/20/2013 30.69 31.12 30.69 31 46,141
05/17/2013 30.17 30.61 30.1301 30.61 73,156
05/16/2013 29.84 30.05 29.73 29.92 42,821
05/15/2013 29.66 29.85 29.46 29.8 52,566
05/14/2013 29.22 29.84 29.16 29.54 91,455
05/13/2013 29.3 29.8 29.09 29.19 85,137
05/10/2013 29.14 29.64 28.98 29.06 59,541
05/09/2013 29.46 30.15 28.99 29 100,345
05/08/2013 29.44 29.84 29.4 29.62 31,487
05/07/2013 29.5 29.565 29.3 29.45 42,753
05/06/2013 29.28 29.39 29.021 29.39 26,801
05/03/2013 29.03 29.39 28.91 29.18 36,592
05/02/2013 29.43 29.57 28.85 28.98 41,883
05/01/2013 29.17 29.43 29.02 29.19 35,265
04/30/2013 29.14 29.28 29 29.1656 49,881
04/29/2013 29 29.2141 28.76 28.99 51,638
04/26/2013 28.93 29.29 28.64 28.84 39,852
04/25/2013 29.02 29.2899 28.3 28.636 53,058
04/24/2013 28.67 29.1199 28.62 29.07 56,666
04/23/2013 28.61 28.67 28.321 28.65 50,369
04/22/2013 28.29 28.46 28.29 28.36 55,722
04/19/2013 27.95 28.28 27.94 28.18 32,580
04/18/2013 27.75 28 27.53 27.83 30,598
04/17/2013 27.84 27.9 27.23 27.62 48,603
04/16/2013 27.55 28.0785 27.55 27.88 83,986
04/15/2013 28.19 28.39 27.28 27.28 61,928
04/12/2013 28.69 28.79 28.04 28.24 64,133
04/11/2013 29.04 29.04 28.51 28.57 62,617
04/10/2013 28.95 28.95 28.621 28.88 42,763
04/09/2013 28.84 28.87 28.44 28.86 39,296
04/08/2013 28.24 28.59 28.2 28.59 32,962
04/05/2013 27.76 28.15 27.66 28.15 17,996
04/04/2013 28.32 28.33 27.95 28.09 34,384
04/03/2013 28.28 28.319 27.9 28.3 56,131
04/02/2013 27.95 28.18 27.86 28.18 46,673
04/01/2013 27.95 27.95 27.74 27.78 17,557
03/28/2013 27.74 27.97 27.69 27.84 43,193
03/27/2013 27.72 27.85 27.55 27.65 27,364
03/26/2013 27.6 27.8 27.54 27.74 38,590
03/25/2013 27.55 27.73 27.41 27.48 30,568
03/22/2013 27.25 27.49 27.228 27.4 49,173
03/21/2013 27.29 27.49 27.1 27.11 48,480
03/20/2013 27.05 27.29 26.871 27.24 40,769
03/19/2013 26.98 27.31 26.85 26.86 30,191
03/18/2013 27.18 27.18 26.79 26.87 36,967
03/15/2013 27.25 27.34 27.05 27.19 39,013
03/14/2013 27.19 27.39 27.11 27.15 28,348
03/13/2013 27.35 27.4 27 27.12 62,360
03/12/2013 27.25 27.4175 26.91 27.22 34,693
03/11/2013 27.59 27.65 27.2 27.25 36,979
03/08/2013 27.53 27.64 27.24 27.43 56,213
03/07/2013 27.47 27.5 26.75 27.26 47,178
03/06/2013 27.84 27.92 27.1676 27.34 53,827
03/05/2013 27.78 28.1 27.7 27.95 144,580
03/04/2013 27.16 27.58 27.09 27.58 33,553
03/01/2013 27.15 27.39 27.07 27.25 41,261
02/28/2013 26.97 27.28 26.84 27.15 76,481
02/27/2013 26.55 26.96 26.55 26.93 89,038
02/26/2013 26.7 26.7 26.42 26.58 70,560
02/25/2013 26.52 26.74 25.9 26.5 73,006
02/22/2013 26.91 26.9156 26.5007 26.76 27,788
02/21/2013 26.8 26.84 26.23 26.76 75,485
02/20/2013 27.15 27.25 26.761 26.9 51,326
02/19/2013 26.99 27.14 26.91 27.03 52,702
02/15/2013 27.72 27.78 27.14 27.25 86,208
02/14/2013 27.49 27.68 26.66 27.58 106,543
02/13/2013 27.35 27.486 27.3276 27.47 36,426
02/12/2013 27.16 27.39 27.11 27.28 68,403
02/11/2013 26.94 27.13 26.9256 27.09 84,760
02/08/2013 26.86 26.98 26.83 26.92 38,348
02/07/2013 27.08 27.08 26.6515 26.77 77,728
02/06/2013 27.13 27.13 26.93 27.01 41,117
02/05/2013 27.09 27.13 26.9 27.13 60,425
02/04/2013 26.92 27 26.84 26.89 88,779
02/01/2013 26.97 27.1375 26.86 26.97 82,593
01/31/2013 26.93 27 26.73 26.95 63,593
01/30/2013 27.09 27.16 26.73 26.8 45,835
01/29/2013 26.64 27 26.59 26.98 61,970
01/28/2013 26.64 26.9 26.37 26.5 41,212
01/25/2013 26.82 26.97 26.67 26.7 54,466
01/24/2013 26.79 26.86 26.48 26.72 40,918
01/23/2013 26.6 26.798 26.56 26.66 36,914
01/22/2013 26.55 26.75 26.47 26.65 40,297
01/18/2013 26.44 26.47 26.301 26.42 30,059
01/17/2013 26.24 26.53 26.24 26.31 85,140
01/16/2013 26.13 26.29 26.02 26.24 56,089
01/15/2013 26.1 26.14 26 26.09 40,159
01/14/2013 26.17 26.17 25.8412 26.09 58,846
01/11/2013 25.94 26.12 25.719 26.07 83,565
01/10/2013 25.55 25.99 25.5 25.8 52,961
01/09/2013 25.58 25.8 25.39 25.44 78,677
01/08/2013 25.45 25.81 25.422 25.5 95,655
01/07/2013 25.09 25.45 25.09 25.45 27,833
01/04/2013 25.2 25.411 25.12 25.31 34,780
01/03/2013 25.11 25.48 24.7342 25.24 67,019
01/02/2013 24.56 24.99 24.5 24.99 29,445
12/31/2012 24.09 24.47 24.02 24.38 20,334
12/28/2012 24.08 24.19 23.921 23.9857 29,072
12/27/2012 24.19 24.19 23.87 24.14 48,361
12/26/2012 23.98 24.17 23.8 24.17 48,079
12/24/2012 23.9 24.19 23.66 23.85 37,412
12/21/2012 23.81 24.22 23.51 23.97 65,434
12/20/2012 24.23 24.23 23.83 23.99 67,891
12/19/2012 23.99 24.14 23.76 24.11 73,417
12/18/2012 23.71 24.1 23.67 23.88 53,242
12/17/2012 24.34 24.34 23.66 23.84 57,544
12/14/2012 24.16 24.3 24.011 24.2 39,565
12/13/2012 24.25 24.56 24.17 24.35 26,018
12/12/2012 24.45 24.83 24.24 24.27 70,661
12/11/2012 24.36 24.54 24.12 24.32 43,424
12/10/2012 24.57 24.75 24.06 24.13 40,442
12/07/2012 24.55 24.62 24.23 24.47 24,294
12/06/2012 24.38 24.38 24.1956 24.36 24,070
12/05/2012 24.35 24.38 24.18 24.38 27,549
12/04/2012 24.31 24.34 23.85 24.26 65,540
12/03/2012 24.38 24.38 24.06 24.19 25,837
11/30/2012 24.23 24.4 24 24.154 44,964
11/29/2012 24.18 24.33 24.01 24.09 40,197
11/28/2012 23.85 23.99 23.6992 23.91 66,286
11/27/2012 24.28 24.44 23.69 23.88 93,771
11/26/2012 24.07 24.48 23.99 24.19 53,574
11/23/2012 24.35 24.8 24.262 24.262 11,327
11/21/2012 24.3 24.36 23.97 24.05 48,905
11/20/2012 24.74 24.74 23.63 24 68,316
11/19/2012 24.38 25.04 24.38 24.9 112,267
11/16/2012 23.14 24.302 23.14 24.18 63,928
11/15/2012 23 23.46 22.1 22.85 60,676
11/14/2012 23.72 24.1 23.14 23.14 70,943
11/13/2012 24 24 23.5201 23.54 51,488
11/12/2012 24.79 24.86 24.2056 24.27 33,474
11/09/2012 24.79 24.79 24.34 24.68 49,312
11/08/2012 25.14 25.16 24.61 24.73 47,893
11/07/2012 25.14 25.22 24.82 24.9 40,333
11/06/2012 25.17 25.21 24.9835 25.15 16,634
11/05/2012 25.32 25.35 25.05 25.17 17,734
11/02/2012 25.41 25.48 25.159 25.2 29,132
11/01/2012 25.21 25.51 25.1992 25.38 51,032
10/31/2012 25.25 25.45 24.95 25.21 50,808
10/26/2012 25.53 25.566 25.03 25.45 28,063
10/25/2012 25.6 25.75 25.12 25.42 30,378
10/24/2012 25.58 25.7 25.14 25.45 44,301
10/23/2012 25.61 25.62 25.44 25.5 33,963
10/22/2012 25.85 25.9 25.6 25.61 32,489
10/19/2012 25.87 25.87 25.6637 25.8 18,501
10/18/2012 26.02 26.07 25.6 25.8 42,362
10/17/2012 26 26.23 25.65 25.68 39,136
10/16/2012 26.2 26.28 25.74 25.75 19,978
10/15/2012 26.08 26.1 25.73 25.85 26,197
10/12/2012 25.94 25.99 25.75 25.91 27,548
10/11/2012 25.78 25.87 25.7301 25.8 20,172
10/10/2012 25.84 25.84 25.41 25.67 42,405
10/09/2012 25.74 25.85 25.46 25.85 39,662
10/08/2012 25.75 25.75 25.605 25.67 13,534
10/05/2012 25.75 25.87 25.56 25.7 50,236
10/04/2012 25.75 25.83 25.44 25.56 25,279
10/03/2012 25.5 25.8167 25.26 25.55 75,731
10/02/2012 25.57 25.77 25.33 25.48 28,218
10/01/2012 25.4 25.57 25.315 25.56 52,242
09/28/2012 25.3 25.44 25 25.4 28,532
09/27/2012 25.17 25.4 24.95 25.4 16,717
09/26/2012 25.15 25.1869 24.9204 25.09 31,191
09/25/2012 25.12 25.15 25.02 25.04 44,036
09/24/2012 25.07 25.19 24.96 25.07 37,154
09/21/2012 25.23 25.23 25 25.07 25,353
09/20/2012 25.17 25.17 25.02 25.15 28,912
09/19/2012 25.18 25.21 24.96 25.09 43,992
09/18/2012 25.1 25.1 24.9 25.08 40,402
09/17/2012 25.22 25.22 25.01 25.08 9,450
09/14/2012 25.1 25.3 24.96 25.1 46,320
09/13/2012 25.07 25.07 24.86 24.99 23,846
09/12/2012 25.09 25.13 24.55 24.99 53,908
09/11/2012 25.12 25.12 24.79 25 33,194
09/10/2012 25.13 25.13 24.9 24.99 16,066
09/07/2012 24.82 25.02 24.77 25 21,464
09/06/2012 25.17 25.24 24.66 24.72 26,654
09/05/2012 24.9 24.999 24.75 24.94 21,534
09/04/2012 25.2 25.28 24.82 24.86 29,111
08/31/2012 25.15 25.66 24.81 25 42,755
08/30/2012 24.85 25.11 24.56 25.04 48,183
08/29/2012 24.64 24.88 24.5532 24.88 16,771
08/28/2012 24.65 24.76 24.5 24.52 18,636
08/27/2012 24.8 24.88 24.63 24.8 23,773
08/24/2012 24.31 24.88 24.31 24.58 16,146
08/23/2012 25.08 25.08 24.79 24.8 30,935
08/22/2012 24.98 25.2 24.8 25.09 63,379
08/21/2012 25.16 25.2 24.991 25.16 34,680
08/20/2012 25.1 25.16 25.0801 25.1 39,889
08/17/2012 25.05 25.1 24.91 25 24,707
08/16/2012 25.15 25.15 24.9 24.9 31,329
08/15/2012 25.13 25.16 24.9892 25.02 15,074
08/14/2012 24.9 25.15 24.8842 25.07 11,688
08/13/2012 25.18 25.18 24.88 24.97 21,006
08/10/2012 25.05 25.14 24.87 25.14 41,176
08/09/2012 25.12 25.12 24.84 25 15,386
08/08/2012 25.04 25.04 24.8799 25 26,395
08/07/2012 24.91 25 24.571 24.99 23,089
08/06/2012 24.98 25.08 24.64 24.7 21,531
08/03/2012 25.03 25.1 24.7701 24.86 38,832
08/02/2012 24.9 24.97 24.67 24.97 45,536
08/01/2012 24.6 25.16 24.6 24.88 39,299
07/31/2012 24.3 24.605 24.3 24.55 18,624
07/30/2012 24.43 24.5807 24.25 24.43 36,671
07/27/2012 24.25 24.405 24.23 24.405 20,992
07/26/2012 24.6 24.6 24 24.06 86,991
07/25/2012 24.58 24.62 24.25 24.27 20,518
07/24/2012 24.33 24.47 24.13 24.4388 76,745
07/23/2012 24.19 24.54 24.04 24.28 52,729
07/20/2012 24.64 24.7 24.43 24.64 20,360
07/19/2012 24.59 24.74 24.52 24.65 37,127
07/18/2012 24.43 24.51 24.34 24.51 21,332
07/17/2012 24.11 24.41 23.9988 24.3 20,875
07/16/2012 23.95 24.11 23.94 24.11 33,929
07/13/2012 23.23 23.91 23.23 23.9 25,400
07/12/2012 23.31 23.36 23.1 23.219 32,786
07/11/2012 23.29 23.4735 23.22 23.4735 39,899
07/10/2012 23.51 23.66 23.29 23.4599 18,994
07/09/2012 23.34 23.52 23.25 23.46 23,684
07/06/2012 23.23 23.37 22.94 23.27 62,969
07/05/2012 23.21 23.25 22.94 23.2499 23,299
07/03/2012 23.3 23.3081 23.2 23.2 17,326
07/02/2012 23.25 23.3 23.05 23.134 20,889
06/29/2012 22.65 23.4 22.65 23.06 29,268
06/28/2012 22.45 22.47 22.13 22.4297 48,529
06/27/2012 22.05 22.5 22.05 22.4 40,408
06/26/2012 22.4 22.52 22.09 22.1 61,307
06/25/2012 22.7 22.7 22.15 22.27 42,614
06/22/2012 23.15 23.31 22.7 22.81 32,628
06/21/2012 23.37 23.5 22.98 22.98 38,124
06/20/2012 23.41 23.53 23.19 23.27 32,182
06/19/2012 23.5 23.5 23.23 23.31 28,139
06/18/2012 23.65 23.65 23.17 23.18 22,612
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.