Tortoise Pipeline & Energy Fund Inc. Common Stockのデータ

Tortoise Pipeline & Energy Fund Inc. Common Stockの基本情報

名前 Tortoise Pipeline & Energy Fund Inc. Common Stock
ティッカー TTP
国 United States
上場年 2011.0
セクター nan

Tortoise Pipeline & Energy Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.58 19.21 19.21 19.57 21700.0 19.57
2021-02-12 19.07 18.64 18.66 19.07 4100.0 19.07
2021-02-11 19.0 18.71 18.92 18.75 4400.0 18.75
2021-02-10 19.02 18.7 18.94 18.85 6900.0 18.85
2021-02-09 18.91 18.71 18.91 18.91 7300.0 18.91
2021-02-08 19.06 18.56 18.56 18.88 5500.0 18.88
2021-02-05 18.54 18.35 18.54 18.47 4600.0 18.47
2021-02-04 18.4 18.13 18.39 18.18 5700.0 18.18
2021-02-03 18.6 18.1 18.1 18.23 7500.0 18.23
2021-02-02 18.24 17.84 17.96 18.06 7000.0 18.06
2021-02-01 17.89 17.5 17.74 17.64 2800.0 17.64
2021-01-29 17.96 17.48 17.72 17.61 15200.0 17.61
2021-01-28 18.07 17.66 17.98 17.75 12000.0 17.75
2021-01-27 18.3 17.46 18.3 17.93 23500.0 17.93
2021-01-26 18.9 18.49 18.49 18.7 7100.0 18.7
2021-01-25 18.86 18.48 18.77 18.55 3300.0 18.55
2021-01-22 19.18 18.33 18.82 18.75 14200.0 18.75
2021-01-21 19.37 18.97 19.15 19.2 17100.0 19.2
2021-01-20 19.32 18.85 18.94 19.22 27700.0 19.22
2021-01-19 19.27 18.85 18.85 18.91 3800.0 18.91
2021-01-15 19.1 18.77 19.1 18.8 3000.0 18.8
2021-01-14 20.06 18.54 18.69 19.23 12400.0 19.23
2021-01-13 18.79 18.21 18.53 18.64 13700.0 18.64
2021-01-12 18.67 17.93 17.93 18.55 12400.0 18.55
2021-01-11 17.86 17.35 17.35 17.82 4400.0 17.82
2021-01-08 18.21 17.51 18.1 17.63 14300.0 17.63
2021-01-07 18.23 17.52 17.52 17.97 16400.0 17.97
2021-01-06 17.72 17.28 17.48 17.42 10200.0 17.42
2021-01-05 17.4 16.8 16.87 17.26 26500.0 17.26
2021-01-04 17.4 16.05 17.15 16.74 29000.0 16.74
2020-12-31 17.01 16.37 16.9 17.0 50900.0 17.0
2020-12-30 17.75 16.84 17.11 17.07 31200.0 17.07
2020-12-29 17.99 17.11 17.5 17.24 21400.0 17.24
2020-12-28 17.97 16.57 16.97 17.69 85100.0 17.69
2020-12-24 17.22 16.75 16.75 17.08 26100.0 17.08
2020-12-23 17.29 16.86 16.98 16.86 12700.0 16.86
2020-12-22 17.2 16.79 16.79 17.11 31300.0 17.11
2020-12-21 17.47 16.65 17.02 16.86 19300.0 16.86
2020-12-18 17.74 17.29 17.57 17.42 30100.0 17.42
2020-12-17 18.1 17.64 17.87 17.64 21000.0 17.64
2020-12-16 18.38 17.71 18.29 17.74 13000.0 17.74
2020-12-15 18.23 17.83 18.11 18.23 7300.0 18.23
2020-12-14 18.68 17.8 18.66 17.8 19600.0 17.8
2020-12-11 18.65 17.93 17.93 18.35 33000.0 18.35
2020-12-10 18.31 17.65 17.65 18.12 25600.0 18.12
2020-12-09 18.3 17.51 18.13 17.69 28800.0 17.69
2020-12-08 18.29 17.65 17.65 18.06 33600.0 18.06
2020-12-07 17.98 17.1 17.78 17.85 48200.0 17.85
2020-12-04 17.95 16.91 16.91 17.95 61000.0 17.95
2020-12-03 16.83 15.74 15.74 16.7 22800.0 16.7
2020-12-02 15.94 15.42 15.42 15.94 15700.0 15.94
2020-12-01 15.59 15.3 15.36 15.42 15300.0 15.42
2020-11-30 15.68 15.13 15.6 15.15 14800.0 15.15
2020-11-27 16.02 15.51 16.02 15.66 12100.0 15.66
2020-11-25 16.11 15.77 16.1 15.94 15700.0 15.94
2020-11-24 16.23 15.83 15.85 16.01 16100.0 16.01
2020-11-23 15.56 14.92 14.92 15.48 28300.0 15.48
2020-11-20 15.0 14.73 15.0 14.92 7200.0 14.92
2020-11-19 15.19 14.46 14.69 15.09 49200.0 14.93
2020-11-18 14.95 14.39 14.4 14.6 52600.0 14.45
2020-11-17 14.7 13.59 13.83 14.31 21200.0 14.16
2020-11-16 13.95 13.31 13.49 13.94 18200.0 13.79
2020-11-13 13.32 12.95 12.95 13.3 8300.0 13.16
2020-11-12 13.24 12.67 12.67 12.95 35300.0 12.81
2020-11-11 13.27 12.87 13.06 12.87 17500.0 12.73
2020-11-10 12.99 12.55 12.57 12.85 13100.0 12.71
2020-11-09 12.65 11.78 12.18 12.6 120100.0 12.47
2020-11-06 11.9 11.51 11.9 11.52 6600.0 11.4
2020-11-05 12.01 11.74 11.74 11.92 10900.0 11.79
2020-11-04 11.83 11.63 11.63 11.74 6100.0 11.62
2020-11-03 11.82 11.55 11.55 11.64 23500.0 11.52
2020-11-02 11.54 11.21 11.34 11.52 10700.0 11.4
2020-10-30 11.52 11.28 11.38 11.3 12100.0 11.18
2020-10-29 11.54 11.13 11.27 11.52 13500.0 11.4
2020-10-28 11.78 11.35 11.78 11.37 9900.0 11.25
2020-10-27 12.2 11.98 12.1 11.98 7800.0 11.85
2020-10-26 12.56 12.07 12.56 12.2 5100.0 12.07
2020-10-23 12.95 12.59 12.85 12.7 7100.0 12.57
2020-10-22 12.91 12.18 12.46 12.84 10700.0 12.7
2020-10-21 12.6 12.45 12.54 12.45 4100.0 12.32
2020-10-20 12.62 12.45 12.45 12.54 12300.0 12.41
2020-10-19 12.7 12.45 12.52 12.46 4300.0 12.33
2020-10-16 12.93 12.5 12.81 12.53 9300.0 12.4
2020-10-15 12.95 12.8 12.84 12.91 17100.0 12.77
2020-10-14 13.22 12.59 12.86 12.99 10300.0 12.85
2020-10-13 12.96 12.64 12.84 12.89 6000.0 12.75
2020-10-12 13.04 12.94 13.0 12.96 4200.0 12.82
2020-10-09 13.18 12.95 13.1 13.01 15800.0 12.87
2020-10-08 13.06 12.47 12.51 13.05 9900.0 12.91
2020-10-07 12.53 12.01 12.19 12.36 9100.0 12.23
2020-10-06 12.6 12.16 12.46 12.17 30100.0 12.04
2020-10-05 12.61 11.91 11.91 12.26 15500.0 12.13
2020-10-02 11.8 11.12 11.39 11.77 21800.0 11.65
2020-10-01 11.9 11.65 11.9 11.69 12600.0 11.57
2020-09-30 12.4 11.94 12.24 11.94 8300.0 11.81
2020-09-29 12.31 12.16 12.31 12.22 8900.0 12.09
2020-09-28 12.35 12.03 12.15 12.32 8300.0 12.19
2020-09-25 12.14 11.52 12.02 11.99 12300.0 11.86
2020-09-24 12.19 11.77 12.19 11.97 15500.0 11.84
2020-09-23 12.72 12.2 12.59 12.21 29200.0 12.08
2020-09-22 13.05 12.68 12.73 12.68 11000.0 12.55
2020-09-21 12.85 12.65 12.77 12.79 10700.0 12.65
2020-09-18 13.08 12.96 13.01 13.03 7700.0 12.89
2020-09-17 13.15 12.88 12.98 13.03 11900.0 12.89
2020-09-16 13.46 12.82 12.82 13.03 13600.0 12.89
2020-09-15 13.43 12.8 13.28 12.8 23700.0 12.66
2020-09-14 13.32 13.1 13.1 13.24 8100.0 13.1
2020-09-11 13.25 13.0 13.1 13.0 9700.0 12.86
2020-09-10 13.39 13.1 13.39 13.1 8300.0 12.96
2020-09-09 13.42 13.18 13.18 13.35 7500.0 13.21
2020-09-08 13.37 13.08 13.37 13.08 12800.0 12.94
2020-09-04 13.73 13.41 13.73 13.62 11300.0 13.48
2020-09-03 13.89 13.66 13.89 13.73 17500.0 13.58
2020-09-02 14.04 13.74 13.83 13.95 15400.0 13.8
2020-09-01 14.08 13.85 14.08 13.88 5100.0 13.73
2020-08-31 14.26 14.02 14.26 14.11 7800.0 13.96
2020-08-28 14.43 14.09 14.15 14.43 12000.0 14.28
2020-08-27 14.3 13.81 14.17 14.11 11500.0 13.96
2020-08-26 14.44 14.07 14.44 14.17 13800.0 14.02
2020-08-25 14.57 14.28 14.41 14.57 23800.0 14.42
2020-08-24 14.81 14.53 14.81 14.53 10900.0 14.38
2020-08-21 14.55 14.38 14.38 14.55 5000.0 14.4
2020-08-20 14.74 14.51 14.58 14.72 20200.0 14.41
2020-08-19 14.78 14.55 14.59 14.66 8900.0 14.35
2020-08-18 14.94 14.51 14.91 14.67 36500.0 14.36
2020-08-17 15.06 14.9 15.06 14.96 10300.0 14.64
2020-08-14 15.11 14.72 14.72 15.02 8200.0 14.7
2020-08-13 15.06 14.71 15.04 14.92 7900.0 14.6
2020-08-12 15.12 14.92 14.92 15.05 13300.0 14.73
2020-08-11 15.23 14.58 14.58 14.83 28200.0 14.51
2020-08-10 14.49 13.87 14.46 14.43 13100.0 14.12
2020-08-07 14.4 14.21 14.4 14.31 7400.0 14.0
2020-08-06 14.52 14.36 14.42 14.36 30100.0 14.05
2020-08-05 14.67 14.3 14.35 14.42 32000.0 14.11
2020-08-04 14.23 14.02 14.02 14.2 25400.0 13.9
2020-08-03 14.09 13.82 13.82 13.99 5600.0 13.69
2020-07-31 13.95 13.8 13.85 13.86 5600.0 13.56
2020-07-30 14.21 13.97 14.21 13.98 8300.0 13.68
2020-07-29 14.4 14.0 14.19 14.24 7300.0 13.94
2020-07-28 14.11 13.96 13.96 14.09 9000.0 13.79
2020-07-27 14.27 14.04 14.27 14.11 4400.0 13.81
2020-07-24 14.34 14.11 14.34 14.27 7700.0 13.97
2020-07-23 14.55 14.22 14.45 14.38 8400.0 14.07
2020-07-22 14.64 14.31 14.44 14.48 13000.0 14.17
2020-07-21 14.75 14.23 14.23 14.71 25200.0 14.4
2020-07-20 14.38 14.13 14.3 14.23 5000.0 13.93
2020-07-17 14.66 13.57 14.25 14.25 23700.0 13.95
2020-07-16 14.24 13.9 13.9 14.11 13000.0 13.81
2020-07-15 14.14 13.82 13.82 14.09 10300.0 13.79
2020-07-14 13.6 13.32 13.51 13.52 14100.0 13.23
2020-07-13 13.96 13.22 13.96 13.51 25800.0 13.22
2020-07-10 13.87 13.3 13.3 13.85 24300.0 13.55
2020-07-09 14.04 13.28 14.04 13.28 12300.0 13.0
2020-07-08 14.43 13.73 13.95 14.21 60400.0 13.91
2020-07-07 13.76 13.45 13.45 13.76 9300.0 13.47
2020-07-06 14.48 13.41 14.13 13.56 48000.0 13.27
2020-07-02 14.46 13.97 14.14 13.97 18300.0 13.67
2020-07-01 14.43 13.64 14.15 14.07 12000.0 13.77
2020-06-30 14.04 13.67 14.0 14.03 43700.0 13.73
2020-06-29 14.13 13.87 13.97 13.88 6600.0 13.58
2020-06-26 14.62 13.83 14.62 13.87 16300.0 13.57
2020-06-25 14.76 14.32 14.44 14.53 9800.0 14.22
2020-06-24 15.45 14.28 15.45 14.53 39800.0 14.22
2020-06-23 15.69 15.45 15.65 15.45 10100.0 15.12
2020-06-22 15.62 15.32 15.39 15.62 14500.0 15.29
2020-06-19 16.01 15.47 16.01 15.47 35400.0 15.14
2020-06-18 15.68 15.36 15.36 15.68 32800.0 15.35
2020-06-17 15.97 15.57 15.85 15.57 19100.0 15.24
2020-06-16 16.46 15.8 16.4 15.93 24800.0 15.59
2020-06-15 16.0 13.76 14.57 15.76 91600.0 15.42
2020-06-12 16.52 15.54 16.52 15.64 12100.0 15.31
2020-06-11 17.29 15.75 17.29 15.86 37300.0 15.52
2020-06-10 19.39 18.09 19.39 18.27 23000.0 17.88
2020-06-09 19.86 18.58 19.62 19.33 26100.0 18.92
2020-06-08 20.0 18.63 18.7 19.86 73300.0 19.44
2020-06-05 18.89 18.27 18.58 18.33 13900.0 17.94
2020-06-04 17.89 17.13 17.15 17.89 10600.0 17.51
2020-06-03 17.27 16.96 17.05 17.25 9800.0 16.88
2020-06-02 16.9 16.74 16.85 16.9 6900.0 16.54
2020-06-01 16.93 16.42 16.93 16.71 17100.0 16.35
2020-05-29 16.98 16.29 16.69 16.98 28000.0 16.62
2020-05-28 16.82 16.26 16.39 16.48 21200.0 16.13
2020-05-27 16.76 16.13 16.76 16.48 20100.0 16.13
2020-05-26 16.75 16.25 16.39 16.66 23900.0 16.3
2020-05-22 16.11 15.44 16.11 16.08 13800.0 15.74
2020-05-21 16.2 15.54 16.2 15.75 17200.0 15.41
2020-05-20 16.17 15.51 15.51 16.05 28000.0 15.55
2020-05-19 15.42 14.92 15.29 15.41 14500.0 14.93
2020-05-18 15.22 14.63 15.22 15.0 11300.0 14.53
2020-05-15 14.14 13.73 13.73 14.03 16500.0 13.59
2020-05-14 14.23 13.34 13.67 13.37 13800.0 12.95
2020-05-13 15.1 13.67 15.1 13.87 38100.0 13.44
2020-05-12 15.39 14.88 15.39 15.1 28000.0 14.63
2020-05-11 15.42 15.12 15.37 15.27 12000.0 14.79
2020-05-08 15.74 15.15 15.74 15.54 36900.0 15.06
2020-05-07 15.56 14.98 14.98 15.48 8900.0 15.0
2020-05-06 15.51 14.56 15.4 14.75 26800.0 14.29
2020-05-05 15.7 15.0 15.33 15.25 11700.0 14.78
2020-05-04 14.89 14.06 14.55 14.89 50900.0 14.43
2020-05-01 15.39 14.52 15.39 14.73 19300.0 14.27
2020-04-30 16.6 15.88 16.2 15.88 129300.0 15.39
2020-04-29 16.28 15.32 15.6 16.28 97300.0 15.77
2020-04-28 15.16 14.44 14.64 14.8 46900.0 14.34
2020-04-27 14.48 13.8 14.0 14.4 67800.0 13.95
2020-04-24 14.64 13.76 14.36 14.04 86500.0 13.6
2020-04-23 14.76 13.92 14.0 14.16 213900.0 13.72
2020-04-22 13.92 13.32 13.64 13.92 57200.0 13.49
2020-04-21 13.4 12.72 13.4 13.32 60600.0 12.91
2020-04-20 14.0 12.4 12.92 13.36 142700.0 12.94
2020-04-17 13.76 12.8 12.8 13.72 106600.0 13.29
2020-04-16 12.84 12.4 12.6 12.72 97900.0 12.32
2020-04-15 13.2 11.92 12.8 13.0 180400.0 12.6
2020-04-14 13.56 12.64 12.72 13.2 161400.0 12.79
2020-04-13 13.68 12.72 13.44 12.72 162700.0 12.32
2020-04-09 13.88 12.16 13.0 12.88 312400.0 12.48
2020-04-08 13.32 12.16 12.56 12.56 282900.0 12.17
2020-04-07 13.2 11.8 11.88 12.92 268700.0 12.52
2020-04-06 12.2 11.4 12.12 11.64 145300.0 11.28
2020-04-03 11.92 10.64 11.6 11.2 18200.0 10.85
2020-04-02 12.16 10.44 11.0 11.28 108500.0 10.93
2020-04-01 10.8 10.04 10.8 10.28 31500.0 9.96
2020-03-31 10.92 10.2 10.52 10.6 35800.0 10.27
2020-03-30 10.6 9.28 10.6 10.08 19900.0 9.77
2020-03-27 11.08 10.24 10.56 10.56 29700.0 10.23
2020-03-26 11.76 10.28 10.56 11.24 76000.0 10.89
2020-03-25 11.16 9.08 9.08 10.0 61400.0 9.69
2020-03-24 9.56 8.72 9.24 8.88 35600.0 8.6
2020-03-23 10.2 8.4 9.4 8.4 28400.0 8.14
2020-03-20 11.96 9.76 9.76 10.4 43100.0 10.08
2020-03-19 9.76 8.0 9.24 9.32 70100.0 9.03
2020-03-18 11.08 8.0 11.08 9.2 29000.0 8.91
2020-03-17 14.52 12.0 14.08 12.04 107800.0 11.67
2020-03-16 15.6 14.0 15.6 14.24 34800.0 13.8
2020-03-13 17.68 15.56 17.68 16.92 45100.0 16.39
2020-03-12 19.96 15.44 19.96 15.52 46800.0 15.04
2020-03-11 22.88 21.08 22.76 21.44 33100.0 20.77
2020-03-10 27.52 20.2 27.04 23.48 92100.0 22.75
2020-03-09 31.44 25.2 31.2 25.8 60300.0 25.0
2020-03-06 38.64 35.96 38.0 36.8 40100.0 35.66
2020-03-05 40.24 38.96 39.8 39.44 20800.0 38.21
2020-03-04 41.36 40.2 41.08 40.76 25300.0 39.49
2020-03-03 42.0 39.84 41.2 40.4 22400.0 39.14
2020-03-02 41.56 39.0 40.0 41.4 45500.0 40.11
2020-02-28 39.72 37.72 39.52 39.44 32400.0 38.21
2020-02-27 41.8 38.04 41.8 40.24 38300.0 38.99
2020-02-26 44.48 42.6 44.24 42.8 25800.0 41.47
2020-02-25 46.72 43.96 46.2 44.0 18900.0 42.63
2020-02-24 47.08 46.0 47.08 46.44 24100.0 45.0
2020-02-21 49.28 48.12 49.28 48.36 31900.0 46.86
2020-02-20 49.64 49.2 49.4 49.28 9300.0 47.75
2020-02-19 50.16 49.64 49.72 50.08 11400.0 47.42
2020-02-18 49.6 49.16 49.48 49.52 13300.0 46.89