-
5 DAY PERFORMANCE
+4.97% -
1 MONTH PERFORMANCE
+15.71% -
3 MONTH PERFORMANCE
+24.65% -
6 MONTH PERFORMANCE
+50.73% -
YEAR-TO-DATE PERFORMANCE
+84.77% -
1 YEAR PERFORMANCE
+91.38%
Tortoise Pipeline & Energy Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $44.96 | $44.95 (-0.02%) | $45.37 | $44.95 | 6,221 | $90.37 M |
| 10/11/2024 | $44.23 | $44.83 (1.36%) | $44.83 | $44.23 | 3,000 | $90.13 M |
| 10/10/2024 | $43.80 | $44.38 (1.32%) | $44.38 | $43.80 | 6,416 | $89.23 M |
| 10/09/2024 | $43.63 | $43.53 (-0.23%) | $43.77 | $43.53 | 3,900 | $87.52 M |
| 10/08/2024 | $43.87 | $43.78 (-0.21%) | $44.14 | $43.59 | 5,406 | $88.02 M |
| 10/07/2024 | $44.33 | $44.10 (-0.52%) | $44.33 | $44.10 | 5,523 | $88.67 M |
| 10/04/2024 | $43.85 | $44.18 (0.75%) | $44.23 | $43.46 | 13,100 | $88.83 M |
| 10/03/2024 | $43.04 | $43.42 (0.88%) | $43.45 | $43.04 | 4,745 | $87.30 M |
| 10/02/2024 | $42.92 | $42.91 (-0.02%) | $43.12 | $42.69 | 3,843 | $86.27 M |
| 10/01/2024 | $41.97 | $42.65 (1.62%) | $42.76 | $41.97 | 1,900 | $85.75 M |
| 09/30/2024 | $42.09 | $42.20 (0.26%) | $42.48 | $41.92 | 4,325 | $84.85 M |
| 09/27/2024 | $42.28 | $42.29 (0.02%) | $42.45 | $41.14 | 2,546 | $85.03 M |
| 09/26/2024 | $42.76 | $42.40 (-0.84%) | $42.76 | $42.30 | 2,900 | $85.25 M |
| 09/25/2024 | $42.87 | $42.78 (-0.21%) | $43.11 | $42.71 | 74,500 | $86.01 M |
| 09/24/2024 | $42.95 | $42.95 (0%) | $43.42 | $42.87 | 2,805 | $86.35 M |
| 09/23/2024 | $41.73 | $42.80 (2.56%) | $42.80 | $41.73 | 2,900 | $86.05 M |
| 09/20/2024 | $42.39 | $42.19 (-0.47%) | $42.40 | $41.98 | 5,223 | $84.83 M |
| 09/19/2024 | $43.17 | $42.40 (-1.78%) | $43.20 | $42.40 | 16,200 | $85.25 M |
| 09/18/2024 | $42.78 | $42.80 (0.05%) | $42.92 | $42.62 | 4,000 | $86.05 M |
| 09/17/2024 | $42.49 | $42.89 (0.94%) | $43.42 | $42.49 | 1,536 | $86.23 M |
| 09/16/2024 | $42.02 | $42.27 (0.59%) | $42.29 | $41.45 | 41,245 | $84.99 M |
| 09/13/2024 | $41.51 | $41.80 (0.7%) | $41.98 | $41.46 | 6,200 | $84.04 M |
| 09/12/2024 | $41.25 | $41.25 (0%) | $41.25 | $41.25 | 540 | $82.94 M |
| 09/11/2024 | $41.08 | $41.45 (0.9%) | $41.52 | $41.08 | 6,412 | $83.34 M |
| 09/10/2024 | $41.18 | $41.40 (0.53%) | $41.72 | $41.17 | 4,939 | $83.24 M |
| 09/09/2024 | $41.96 | $41.47 (-1.17%) | $41.96 | $41.35 | 2,800 | $83.38 M |
| 09/06/2024 | $42.06 | $41.91 (-0.36%) | $42.06 | $41.65 | 4,347 | $84.26 M |
| 09/05/2024 | $41.94 | $41.82 (-0.29%) | $42.05 | $41.63 | 8,400 | $84.08 M |
| 09/04/2024 | $41.71 | $42.08 (0.89%) | $42.10 | $41.71 | 8,310 | $84.60 M |
| 09/03/2024 | $41.54 | $41.79 (0.6%) | $41.79 | $41.33 | 6,745 | $84.02 M |
| 08/30/2024 | $41.88 | $41.69 (-0.45%) | $42.10 | $41.61 | 3,300 | $83.82 M |
| 08/29/2024 | $40.90 | $41.61 (1.74%) | $41.69 | $40.90 | 6,900 | $83.66 M |
| 08/28/2024 | $41.03 | $40.89 (-0.34%) | $41.10 | $40.89 | 3,200 | $82.21 M |
| 08/27/2024 | $41.83 | $41.57 (-0.62%) | $41.83 | $41.44 | 900 | $83.58 M |
| 08/26/2024 | $41.30 | $41.69 (0.94%) | $41.69 | $41.29 | 11,440 | $83.82 M |
| 08/23/2024 | $41.03 | $41.23 (0.49%) | $41.23 | $40.90 | 1,848 | $82.90 M |
| 08/22/2024 | $41.37 | $41.67 (0.73%) | $41.97 | $41.06 | 4,900 | $83.78 M |