5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-1.73%
3 MONTH PERFORMANCE
+6.41%
6 MONTH PERFORMANCE
+35.33%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+65.60%
Tortoise Pipeline & Energy Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $47.61 | $47.61 (0%) | $47.61 | $47.61 | 0 | $95.72 M |
| 12/20/2024 | $46.61 | $47.61 (2.15%) | $47.70 | $46.61 | 4,204 | $95.72 M |
| 12/19/2024 | $47.27 | $46.69 (-1.23%) | $47.27 | $46.26 | 19,726 | $93.87 M |
| 12/18/2024 | $47.96 | $46.85 (-2.31%) | $48.21 | $46.85 | 6,600 | $94.20 M |
| 12/17/2024 | $47.68 | $47.51 (-0.36%) | $47.90 | $47.00 | 8,604 | $95.52 M |
| 12/16/2024 | $48.22 | $48.26 (0.08%) | $48.54 | $47.88 | 9,222 | $97.03 M |
| 12/13/2024 | $48.32 | $48.45 (0.27%) | $49.26 | $48.22 | 8,000 | $97.41 M |
| 12/12/2024 | $49.04 | $48.98 (-0.12%) | $49.59 | $48.71 | 6,200 | $98.48 M |
| 12/11/2024 | $48.43 | $49.00 (1.18%) | $49.43 | $48.43 | 2,639 | $98.52 M |
| 12/10/2024 | $48.96 | $48.81 (-0.31%) | $48.97 | $48.71 | 5,210 | $98.14 M |
| 12/09/2024 | $50.20 | $49.24 (-1.91%) | $50.20 | $49.24 | 9,146 | $99.00 M |
| 12/06/2024 | $50.83 | $50.39 (-0.87%) | $51.10 | $50.27 | 13,000 | $101.31 M |
| 12/05/2024 | $48.93 | $50.84 (3.9%) | $50.84 | $48.93 | 9,622 | $102.22 M |
| 12/04/2024 | $50.36 | $49.81 (-1.09%) | $50.97 | $49.22 | 24,032 | $100.15 M |
| 12/03/2024 | $49.76 | $50.45 (1.39%) | $50.68 | $49.76 | 23,402 | $101.43 M |
| 12/02/2024 | $53.07 | $50.61 (-4.64%) | $53.07 | $50.17 | 12,400 | $101.75 M |
| 11/29/2024 | $51.85 | $52.34 (0.95%) | $52.54 | $51.67 | 10,132 | $105.23 M |
| 11/27/2024 | $50.72 | $51.43 (1.4%) | $51.43 | $50.72 | 7,401 | $103.40 M |
| 11/26/2024 | $50.42 | $50.69 (0.54%) | $50.90 | $50.36 | 14,200 | $101.92 M |
| 11/25/2024 | $51.98 | $51.30 (-1.31%) | $52.31 | $51.14 | 10,606 | $103.14 M |
| 11/22/2024 | $51.37 | $52.11 (1.44%) | $52.45 | $51.37 | 18,700 | $104.77 M |
| 11/21/2024 | $50.65 | $51.94 (2.55%) | $52.04 | $50.65 | 3,539 | $104.43 M |
| 11/20/2024 | $50.45 | $50.88 (0.85%) | $51.01 | $50.45 | 4,604 | $102.30 M |
| 11/19/2024 | $49.00 | $50.42 (2.9%) | $50.64 | $49.00 | 34,318 | $101.37 M |
| 11/18/2024 | $49.01 | $49.86 (1.73%) | $50.78 | $49.01 | 6,300 | $100.25 M |
| 11/15/2024 | $48.20 | $49.48 (2.66%) | $49.86 | $47.21 | 22,500 | $99.48 M |
| 11/14/2024 | $48.09 | $48.37 (0.58%) | $48.50 | $47.78 | 54,000 | $97.25 M |
| 11/13/2024 | $48.75 | $48.26 (-1.01%) | $48.91 | $47.87 | 13,600 | $97.03 M |
| 11/12/2024 | $48.87 | $48.93 (0.12%) | $49.71 | $48.57 | 8,300 | $98.38 M |
| 11/11/2024 | $48.62 | $48.61 (-0.02%) | $48.94 | $48.52 | 2,139 | $97.73 M |
| 11/08/2024 | $47.89 | $48.07 (0.38%) | $48.38 | $47.89 | 2,325 | $96.65 M |
| 11/07/2024 | $47.21 | $48.10 (1.89%) | $48.25 | $46.92 | 4,307 | $96.71 M |
| 11/06/2024 | $45.80 | $47.23 (3.12%) | $47.45 | $45.61 | 6,700 | $94.96 M |
| 11/05/2024 | $44.64 | $45.54 (2.02%) | $45.75 | $44.64 | 4,545 | $91.56 M |
| 11/04/2024 | $44.42 | $45.04 (1.4%) | $45.08 | $44.42 | 2,211 | $90.56 M |
| 11/01/2024 | $44.88 | $44.66 (-0.49%) | $45.05 | $44.66 | 3,627 | $89.79 M |
| 10/31/2024 | $44.25 | $44.51 (0.59%) | $45.06 | $44.25 | 3,200 | $89.49 M |
| 10/30/2024 | $44.11 | $44.50 (0.88%) | $44.70 | $44.11 | 1,718 | $89.47 M |
| 10/29/2024 | $44.32 | $44.43 (0.25%) | $44.68 | $44.29 | 1,200 | $89.33 M |
| 10/28/2024 | $44.76 | $44.44 (-0.71%) | $44.76 | $44.32 | 1,800 | $89.35 M |
| 10/25/2024 | $44.63 | $44.75 (0.27%) | $44.75 | $44.63 | 600 | $89.97 M |
| 10/24/2024 | $44.84 | $44.71 (-0.29%) | $44.89 | $44.71 | 830 | $89.89 M |
| 10/23/2024 | $44.77 | $44.76 (-0.02%) | $44.77 | $44.76 | 640 | $89.99 M |
| 10/22/2024 | $45.06 | $44.89 (-0.38%) | $45.06 | $44.49 | 5,100 | $90.25 M |
| 10/21/2024 | $45.06 | $45.06 (0%) | $45.08 | $44.91 | 1,500 | $90.60 M |
| 10/18/2024 | $45.00 | $44.90 (-0.22%) | $45.00 | $44.34 | 3,200 | $90.27 M |
| 10/17/2024 | $45.00 | $44.86 (-0.31%) | $45.00 | $44.73 | 4,907 | $90.19 M |
| 10/16/2024 | $44.75 | $44.75 (0%) | $44.75 | $44.75 | 1,145 | $89.97 M |
| 10/15/2024 | $44.80 | $44.74 (-0.13%) | $45.15 | $43.65 | 4,720 | $89.95 M |