Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Pipeline & Energy Fund, Inc. (NY: TTP )

34.70 +1.10 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 12.03 12.10 11.67 11.69 19,238 -0.39(-3.26%)
Nov 27, 2020 12.36 12.36 11.96 12.08 15,685 -0.22(-1.76%)
Nov 25, 2020 12.42 12.43 12.17 12.30 20,351 -0.05(-0.44%)
Nov 24, 2020 12.23 12.52 12.21 12.35 20,849 +0.41(+3.42%)
Nov 23, 2020 11.51 12.00 11.51 11.94 36,701 +0.43(+3.75%)
Nov 20, 2020 11.57 11.57 11.36 11.51 9,333 -0.01(-0.07%)
Nov 19, 2020 11.21 11.59 11.04 11.52 64,447 +0.37(+3.36%)
Nov 18, 2020 10.99 11.41 10.98 11.14 68,868 +0.22(+2.03%)
Nov 17, 2020 10.56 11.22 10.37 10.92 27,758 +0.28(+2.65%)
Nov 16, 2020 10.30 10.65 10.16 10.64 23,904 +0.49(+4.81%)
Nov 13, 2020 9.884 10.17 9.884 10.15 10,743 +0.27(+2.70%)
Nov 12, 2020 9.670 10.11 9.670 9.884 46,220 +0.06(+0.62%)
Nov 11, 2020 9.968 10.13 9.821 9.823 22,939 +0.02(+0.16%)
Nov 10, 2020 9.594 9.912 9.582 9.808 17,156 +0.19(+1.98%)
Nov 09, 2020 9.304 9.655 8.991 9.617 157,330 +0.82(+9.37%)
Nov 06, 2020 9.083 9.083 8.786 8.793 8,516 -0.31(-3.36%)
Nov 05, 2020 8.961 9.167 8.961 9.098 14,328 +0.14(+1.53%)
Nov 04, 2020 8.877 9.030 8.877 8.961 7,985 +0.08(+0.86%)
Nov 03, 2020 8.816 9.022 8.816 8.884 30,814 +0.09(+1.04%)
Nov 02, 2020 8.655 8.808 8.556 8.793 13,961 +0.17(+1.95%)
Oct 30, 2020 8.686 8.793 8.610 8.625 15,853 -0.17(-1.91%)
Oct 29, 2020 8.602 8.808 8.495 8.793 17,745 +0.11(+1.32%)
Oct 28, 2020 8.991 8.991 8.663 8.678 12,923 -0.47(-5.09%)
Oct 27, 2020 9.235 9.312 9.144 9.144 10,159 -0.17(-1.80%)
Oct 26, 2020 9.586 9.586 9.212 9.312 6,638 -0.38(-3.94%)
Oct 23, 2020 9.808 9.884 9.609 9.693 9,171 -0.11(-1.09%)
Oct 22, 2020 9.510 9.854 9.300 9.800 14,007 +0.30(+3.13%)
Oct 21, 2020 9.571 9.617 9.502 9.502 5,424 -0.07(-0.72%)
Oct 20, 2020 9.502 9.632 9.502 9.571 16,147 +0.06(+0.64%)
Oct 19, 2020 9.556 9.693 9.502 9.510 5,680 -0.05(-0.56%)
Oct 16, 2020 9.777 9.865 9.541 9.564 12,053 -0.29(-2.94%)
Oct 15, 2020 9.800 9.884 9.770 9.854 22,400 -0.06(-0.62%)
Oct 14, 2020 9.815 10.09 9.609 9.915 13,505 +0.07(+0.74%)
Oct 13, 2020 9.800 9.893 9.645 9.842 7,855 -0.05(-0.50%)
Oct 12, 2020 9.922 9.953 9.876 9.892 5,514 -0.04(-0.38%)
Oct 09, 2020 9.999 10.06 9.884 9.930 20,700 -0.03(-0.31%)
Oct 08, 2020 9.548 9.968 9.518 9.960 13,019 +0.53(+5.58%)
Oct 07, 2020 9.304 9.564 9.167 9.434 11,968 +0.15(+1.56%)
Oct 06, 2020 9.510 9.617 9.281 9.289 39,482 -0.07(-0.73%)
Oct 05, 2020 9.090 9.625 9.090 9.357 20,326 +0.38(+4.21%)
Oct 02, 2020 8.693 9.006 8.487 8.980 28,561 +0.06(+0.64%)
Oct 01, 2020 9.083 9.083 8.892 8.922 16,524 -0.19(-2.09%)
Sep 30, 2020 9.342 9.461 9.113 9.113 10,870 -0.21(-2.29%)
Sep 29, 2020 9.396 9.396 9.281 9.327 11,605 -0.08(-0.81%)
Sep 28, 2020 9.274 9.426 9.182 9.403 10,862 +0.25(+2.75%)
Sep 25, 2020 9.174 9.266 8.791 9.151 15,984 +0.02(+0.17%)
Sep 24, 2020 9.304 9.304 8.983 9.136 20,328 -0.18(-1.97%)
Sep 23, 2020 9.609 9.709 9.312 9.319 38,198 -0.36(-3.71%)
Sep 22, 2020 9.716 9.960 9.678 9.678 14,436 -0.08(-0.86%)
Sep 21, 2020 9.747 9.808 9.655 9.762 14,083 -0.18(-1.84%)
Sep 18, 2020 9.930 9.983 9.892 9.945 9,957 +0.00(+0.00%)
Sep 17, 2020 9.907 10.04 9.832 9.945 15,584 +0.00(+0.00%)
Sep 16, 2020 9.785 10.27 9.785 9.945 17,856 +0.18(+1.80%)
Sep 15, 2020 10.14 10.25 9.770 9.770 31,008 -0.34(-3.32%)
Sep 14, 2020 9.999 10.17 9.999 10.11 10,609 +0.18(+1.85%)
Sep 11, 2020 9.999 10.11 9.922 9.922 12,708 -0.08(-0.76%)
Sep 10, 2020 10.22 10.22 9.999 9.999 10,928 -0.19(-1.87%)
Sep 09, 2020 10.06 10.24 10.06 10.19 9,809 +0.21(+2.06%)
Sep 08, 2020 10.20 10.20 9.983 9.983 16,774 -0.41(-3.96%)
Sep 04, 2020 10.48 10.48 10.23 10.40 14,674 -0.08(-0.76%)
Sep 03, 2020 10.60 10.60 10.43 10.48 22,970 -0.17(-1.61%)
Sep 02, 2020 10.56 10.72 10.49 10.65 20,165 +0.05(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.