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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	51.94	53.12	51.70	52.81	18,203	+0.87(+1.68%)
Jan 29, 2015	52.36	52.36	50.60	51.94	9,449	+0.24(+0.47%)
Jan 28, 2015	53.42	53.42	51.70	51.70	40,163	-1.20(-2.28%)
Jan 27, 2015	52.55	52.92	52.07	52.90	16,672	+0.30(+0.56%)
Jan 26, 2015	52.03	52.72	51.53	52.61	24,512	+0.59(+1.14%)
Jan 23, 2015	51.73	52.72	51.53	52.01	84,768	-0.22(-0.43%)
Jan 22, 2015	52.77	52.81	51.68	52.23	48,190	+0.04(+0.07%)
Jan 21, 2015	52.10	52.25	51.46	52.20	22,274	+0.93(+1.81%)
Jan 20, 2015	52.35	52.35	50.94	51.27	35,999	-1.26(-2.40%)
Jan 16, 2015	50.23	52.53	50.23	52.53	60,961	+1.69(+3.32%)
Jan 15, 2015	51.05	52.99	50.57	50.84	36,761	-0.13(-0.25%)
Jan 14, 2015	51.66	52.57	49.88	50.97	26,754	-0.82(-1.57%)
Jan 13, 2015	53.20	54.05	51.01	51.79	23,242	-2.04(-3.79%)
Jan 12, 2015	54.50	54.61	53.24	53.83	39,091	-0.85(-1.56%)
Jan 09, 2015	53.75	55.13	53.09	54.68	20,046	+0.44(+0.82%)
Jan 08, 2015	54.89	56.18	54.03	54.24	10,824	+0.41(+0.76%)
Jan 07, 2015	52.86	55.33	52.86	53.83	13,330	+1.08(+2.04%)
Jan 06, 2015	54.50	55.19	52.33	52.75	23,563	-1.33(-2.47%)
Jan 05, 2015	56.66	57.35	53.77	54.09	30,491	-3.69(-6.38%)
Jan 02, 2015	56.50	57.87	56.13	57.78	16,311	+0.80(+1.40%)
Dec 31, 2014	57.15	56.98	56.98	56.98	15,267	-0.17(-0.29%)
Dec 30, 2014	56.44	57.61	55.98	57.15	27,171	+0.65(+1.15%)
Dec 29, 2014	55.79	56.72	55.64	56.50	17,797	+0.22(+0.40%)
Dec 26, 2014	56.85	56.85	56.20	56.28	8,569	-0.07(-0.13%)
Dec 24, 2014	56.29	56.35	56.35	56.35	9,548	-0.78(-1.36%)
Dec 23, 2014	56.79	57.91	54.94	57.13	26,713	+1.89(+3.42%)
Dec 22, 2014	55.96	55.96	54.27	55.24	22,338	-0.06(-0.10%)
Dec 19, 2014	53.49	55.29	51.64	55.29	28,853	+1.11(+2.04%)
Dec 18, 2014	52.80	54.76	51.72	54.19	38,187	+2.10(+4.04%)
Dec 17, 2014	49.10	52.08	48.91	52.08	66,321	+2.69(+5.45%)
Dec 16, 2014	48.82	50.20	47.31	49.39	73,715	-0.06(-0.11%)
Dec 15, 2014	50.53	51.44	49.06	49.45	52,098	-1.01(-2.01%)
Dec 12, 2014	51.64	52.53	49.98	50.46	27,565	-2.07(-3.93%)
Dec 11, 2014	53.39	54.52	52.01	52.53	41,552	-1.59(-2.93%)
Dec 10, 2014	54.04	54.32	52.82	54.11	35,489	-0.59(-1.08%)
Dec 09, 2014	53.14	54.70	52.58	54.70	41,756	+0.65(+1.19%)
Dec 08, 2014	55.99	55.99	54.04	54.06	23,094	-2.43(-4.31%)
Dec 05, 2014	56.86	57.54	56.33	56.49	13,225	-0.53(-0.94%)
Dec 04, 2014	57.28	58.19	56.71	57.03	23,189	-0.68(-1.18%)
Dec 03, 2014	57.27	57.99	57.10	57.71	30,181	+0.59(+1.03%)
Dec 02, 2014	56.93	58.06	55.55	57.12	33,838	+0.48(+0.85%)
Dec 01, 2014	58.89	58.89	55.66	56.64	86,521	-2.86(-4.80%)
Nov 28, 2014	61.97	62.06	59.50	59.50	13,274	-2.88(-4.61%)
Nov 26, 2014	63.35	62.38	62.38	62.38	18,001	-0.72(-1.14%)
Nov 25, 2014	64.00	64.83	62.49	63.09	15,737	-0.44(-0.70%)
Nov 24, 2014	63.15	64.15	62.34	63.54	13,633	-0.09(-0.14%)
Nov 21, 2014	63.30	63.63	62.57	63.63	15,491	+1.01(+1.62%)
Nov 20, 2014	61.32	62.67	61.27	62.62	19,926	+0.59(+0.95%)
Nov 19, 2014	60.77	62.43	59.81	62.02	32,815	+1.56(+2.59%)
Nov 18, 2014	60.39	61.21	60.28	60.46	8,055	-0.15(-0.24%)
Nov 17, 2014	59.37	60.63	58.82	60.61	16,753	+1.24(+2.09%)
Nov 14, 2014	58.57	59.48	58.48	59.37	9,412	+0.46(+0.77%)
Nov 13, 2014	58.66	59.24	58.29	58.91	22,712	+0.22(+0.37%)
Nov 12, 2014	58.11	59.08	58.09	58.69	22,147	-0.27(-0.46%)
Nov 11, 2014	58.55	59.04	58.09	58.97	23,277	-0.13(-0.22%)
Nov 10, 2014	59.42	60.04	58.64	59.10	18,338	-0.73(-1.22%)
Nov 07, 2014	58.69	59.84	58.69	59.82	20,389	+0.71(+1.20%)
Nov 06, 2014	58.59	59.11	58.29	59.11	16,400	+0.16(+0.28%)
Nov 05, 2014	57.75	58.96	57.40	58.95	19,526	+1.29(+2.24%)
Nov 04, 2014	60.33	60.33	57.63	57.66	23,635	-2.68(-4.44%)

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.