-
5 DAY PERFORMANCE
-1.19% -
1 MONTH PERFORMANCE
+3.42% -
3 MONTH PERFORMANCE
+16.89% -
6 MONTH PERFORMANCE
+33.74% -
YEAR-TO-DATE PERFORMANCE
+50.44% -
1 YEAR PERFORMANCE
+50.39%
Tortoise Pipeline & Energy Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $42.28 | $42.29 (0.02%) | $42.45 | $41.14 | 2,530 | $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 |
| 08/21/2024 | $41.64 | $41.62 (-0.05%) | $42.04 | $41.21 | 3,049 | $83.68 M |
| 08/20/2024 | $41.42 | $41.56 (0.34%) | $41.69 | $41.42 | 18,000 | $83.56 M |
| 08/19/2024 | $41.09 | $41.50 (1%) | $41.79 | $39.85 | 18,907 | $83.44 M |
| 08/16/2024 | $40.48 | $41.07 (1.46%) | $41.49 | $40.48 | 5,500 | $82.57 M |
| 08/15/2024 | $40.60 | $40.68 (0.2%) | $40.99 | $40.19 | 2,800 | $81.79 M |
| 08/14/2024 | $39.63 | $40.33 (1.77%) | $40.33 | $39.63 | 2,710 | $81.09 M |
| 08/13/2024 | $39.97 | $39.73 (-0.6%) | $39.97 | $39.31 | 19,300 | $79.88 M |
| 08/12/2024 | $39.60 | $40.15 (1.39%) | $40.28 | $39.60 | 9,641 | $80.72 M |
| 08/09/2024 | $40.15 | $39.55 (-1.49%) | $40.15 | $39.43 | 9,822 | $79.52 M |
| 08/08/2024 | $39.10 | $40.05 (2.43%) | $40.05 | $39.10 | 22,432 | $80.52 M |
| 08/07/2024 | $38.34 | $39.06 (1.88%) | $39.65 | $38.34 | 33,600 | $78.53 M |
| 08/06/2024 | $36.97 | $38.36 (3.76%) | $38.62 | $36.89 | 93,775 | $77.13 M |
| 08/05/2024 | $33.69 | $33.61 (-0.24%) | $33.99 | $33.24 | 6,700 | $67.58 M |
| 08/02/2024 | $34.46 | $34.56 (0.29%) | $34.56 | $34.39 | 1,800 | $69.49 M |
| 08/01/2024 | $35.18 | $35.37 (0.54%) | $36.06 | $35.18 | 1,800 | $71.11 M |
| 07/31/2024 | $35.60 | $35.36 (-0.67%) | $35.87 | $35.36 | 5,200 | $71.09 M |
| 07/30/2024 | $35.34 | $35.36 (0.06%) | $35.45 | $35.17 | 3,048 | $71.09 M |
| 07/29/2024 | $35.40 | $35.18 (-0.62%) | $35.40 | $34.82 | 2,600 | $70.73 M |
| 07/26/2024 | $34.82 | $35.29 (1.35%) | $35.29 | $34.82 | 3,636 | $70.95 M |
| 07/25/2024 | $35.00 | $35.20 (0.57%) | $35.44 | $35.00 | 5,800 | $70.77 M |
| 07/24/2024 | $35.83 | $35.41 (-1.17%) | $36.18 | $35.41 | 6,500 | $71.19 M |
| 07/23/2024 | $36.25 | $36.04 (-0.58%) | $36.25 | $35.89 | 1,920 | $72.46 M |
| 07/22/2024 | $35.92 | $36.25 (0.92%) | $36.25 | $35.92 | 1,300 | $72.88 M |
| 07/19/2024 | $34.74 | $35.65 (2.62%) | $35.71 | $34.74 | 1,200 | $71.68 M |
| 07/18/2024 | $35.22 | $35.57 (0.99%) | $35.66 | $35.22 | 5,725 | $71.52 M |
| 07/17/2024 | $35.02 | $35.46 (1.26%) | $35.46 | $34.95 | 12,203 | $71.29 M |
| 07/16/2024 | $35.01 | $35.36 (1%) | $35.45 | $34.89 | 3,600 | $71.09 M |
| 07/15/2024 | $35.18 | $35.18 (0%) | $35.42 | $35.08 | 16,300 | $70.73 M |
| 07/12/2024 | $35.01 | $35.18 (0.49%) | $35.65 | $35.01 | 5,800 | $70.73 M |
| 07/11/2024 | $35.00 | $35.04 (0.11%) | $35.60 | $34.99 | 12,500 | $70.45 M |
| 07/10/2024 | $35.97 | $34.78 (-3.31%) | $36.21 | $34.71 | 6,537 | $69.93 M |
| 07/09/2024 | $36.24 | $35.77 (-1.3%) | $36.42 | $35.66 | 4,800 | $71.92 M |
| 07/08/2024 | $36.43 | $35.93 (-1.37%) | $36.43 | $35.90 | 11,900 | $72.24 M |
| 07/05/2024 | $36.38 | $36.56 (0.49%) | $36.95 | $35.66 | 19,500 | $73.51 M |
| 07/03/2024 | $35.85 | $36.00 (0.42%) | $36.56 | $35.50 | 13,846 | $72.38 M |
| 07/02/2024 | $34.99 | $35.50 (1.46%) | $35.55 | $34.81 | 16,330 | $71.38 M |
| 07/01/2024 | $36.05 | $35.16 (-2.47%) | $36.67 | $35.13 | 7,032 | $70.69 M |
| 06/28/2024 | $36.18 | $36.18 (0%) | $37.72 | $35.92 | 25,500 | $72.74 M |