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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.98	27.13	25.98	26.60	24,654	+0.62(+2.39%)
Jan 28, 2016	25.08	26.04	25.08	25.98	40,304	+1.78(+7.36%)
Jan 27, 2016	24.26	24.69	23.44	24.20	23,415	-0.14(-0.58%)
Jan 26, 2016	23.24	24.48	23.08	24.34	33,190	+1.24(+5.37%)
Jan 25, 2016	23.34	24.70	22.94	23.10	34,326	-0.60(-2.53%)
Jan 22, 2016	21.42	23.86	21.42	23.70	42,635	+2.88(+13.83%)
Jan 21, 2016	19.36	21.10	19.31	20.82	70,836	+1.32(+6.77%)
Jan 20, 2016	20.28	20.28	18.48	19.50	34,743	-1.74(-8.19%)
Jan 19, 2016	22.30	22.30	20.60	21.24	37,390	-1.06(-4.75%)
Jan 15, 2016	22.68	22.30	22.30	22.30	51,659	-1.08(-4.62%)
Jan 14, 2016	21.78	23.42	21.47	23.38	44,296	+1.48(+6.76%)
Jan 13, 2016	23.84	24.34	21.56	21.90	34,543	-1.70(-7.20%)
Jan 12, 2016	24.90	25.68	22.56	23.60	73,966	-1.14(-4.61%)
Jan 11, 2016	26.30	26.30	24.32	24.74	36,375	-1.36(-5.21%)
Jan 08, 2016	26.20	26.64	25.50	26.10	59,922	-0.18(-0.69%)
Jan 07, 2016	26.90	27.21	26.22	26.28	30,726	-1.36(-4.92%)
Jan 06, 2016	28.57	28.57	27.43	27.64	28,501	-1.54(-5.28%)
Jan 05, 2016	29.49	29.49	28.71	29.17	21,386	-0.22(-0.75%)
Jan 04, 2016	28.81	29.43	28.27	29.39	31,629	+0.38(+1.31%)
Dec 31, 2015	27.22	29.01	29.01	29.01	57,010	+1.84(+6.77%)
Dec 30, 2015	27.20	27.54	26.80	27.18	96,632	-0.14(-0.51%)
Dec 29, 2015	27.74	28.00	27.02	27.32	61,601	-0.04(-0.15%)
Dec 28, 2015	28.02	28.04	27.24	27.36	79,718	-1.22(-4.27%)
Dec 24, 2015	28.89	28.57	28.57	28.57	23,154	-0.18(-0.63%)
Dec 23, 2015	27.22	28.82	27.10	28.75	100,195	+2.24(+8.45%)
Dec 22, 2015	25.24	26.94	25.20	26.52	129,070	+1.28(+5.07%)
Dec 21, 2015	25.34	25.36	24.32	25.24	118,042	-0.10(-0.39%)
Dec 18, 2015	25.60	25.73	25.06	25.34	58,361	-0.28(-1.09%)
Dec 17, 2015	25.84	26.00	25.60	25.62	69,534	-0.44(-1.69%)
Dec 16, 2015	25.44	26.38	25.44	26.06	89,225	+0.42(+1.64%)
Dec 15, 2015	25.32	26.05	25.00	25.64	60,459	+0.48(+1.91%)
Dec 14, 2015	26.60	26.60	25.08	25.16	100,191	-1.54(-5.77%)
Dec 11, 2015	27.20	27.34	26.34	26.70	82,779	-0.98(-3.54%)
Dec 10, 2015	26.96	28.18	26.78	27.68	125,555	+0.78(+2.90%)
Dec 09, 2015	26.56	27.86	26.32	26.90	110,847	+0.64(+2.44%)
Dec 08, 2015	25.10	27.30	24.90	26.26	115,050	-0.20(-0.76%)
Dec 07, 2015	28.95	28.95	25.80	26.46	95,844	-4.02(-13.19%)
Dec 04, 2015	32.15	32.15	30.29	30.47	79,117	-2.06(-6.33%)
Dec 03, 2015	33.95	33.99	32.51	32.53	38,054	-1.54(-4.52%)
Dec 02, 2015	34.79	34.79	33.69	34.07	38,164	-0.90(-2.57%)
Dec 01, 2015	34.97	35.05	34.65	34.97	39,851	+0.04(+0.11%)
Nov 30, 2015	35.03	35.25	34.65	34.93	42,351	+0.18(+0.52%)
Nov 27, 2015	34.33	34.89	34.21	34.75	16,673	-0.08(-0.23%)
Nov 25, 2015	34.49	34.83	34.83	34.83	32,455	+0.24(+0.69%)
Nov 24, 2015	34.31	35.00	34.27	34.59	42,495	+0.44(+1.29%)
Nov 23, 2015	34.93	35.33	34.03	34.15	44,439	-1.00(-2.84%)
Nov 20, 2015	34.49	35.17	33.89	35.15	43,705	+0.48(+1.38%)
Nov 19, 2015	35.17	35.17	34.45	34.67	35,253	-0.36(-1.03%)
Nov 18, 2015	35.01	35.54	34.80	35.03	22,825	+0.31(+0.90%)
Nov 17, 2015	35.44	35.89	34.39	34.72	46,818	-0.76(-2.14%)
Nov 16, 2015	34.60	35.48	34.51	35.48	33,444	+1.05(+3.06%)
Nov 13, 2015	34.70	35.29	34.12	34.43	35,010	-0.29(-0.84%)
Nov 12, 2015	35.91	35.94	34.68	34.72	22,688	-1.50(-4.14%)
Nov 11, 2015	37.14	37.14	35.89	36.22	18,609	-1.05(-2.82%)
Nov 10, 2015	37.51	38.13	37.06	37.28	34,113	-0.70(-1.85%)
Nov 09, 2015	38.23	39.08	37.65	37.98	34,592	-0.76(-1.96%)
Nov 06, 2015	39.36	39.36	38.41	38.74	24,409	-1.07(-2.69%)
Nov 05, 2015	40.01	40.73	39.28	39.81	54,309	-0.53(-1.31%)
Nov 04, 2015	40.06	40.34	39.09	40.34	56,996	+0.37(+0.93%)
Nov 03, 2015	39.32	40.08	39.28	39.97	60,493	+0.55(+1.38%)

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.