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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.48	47.48	46.97	47.44	12,298	+0.22(+0.47%)
Jan 30, 2017	47.90	48.42	47.17	47.22	26,236	-1.28(-2.64%)
Jan 27, 2017	48.87	48.87	47.99	48.49	28,189	-0.64(-1.30%)
Jan 26, 2017	49.16	49.29	48.94	49.13	19,137	+0.31(+0.63%)
Jan 25, 2017	48.52	49.18	48.52	48.83	56,754	+0.35(+0.73%)
Jan 24, 2017	47.41	48.52	47.41	48.47	21,269	+1.23(+2.61%)
Jan 23, 2017	47.50	47.50	46.84	47.24	20,736	-0.31(-0.64%)
Jan 20, 2017	47.41	47.58	47.30	47.55	11,616	+0.40(+0.84%)
Jan 19, 2017	47.30	47.50	46.99	47.15	11,109	-0.26(-0.56%)
Jan 18, 2017	47.50	47.50	47.22	47.41	12,842	-0.04(-0.09%)
Jan 17, 2017	47.66	47.85	47.22	47.46	13,006	+0.28(+0.59%)
Jan 13, 2017		47.18	47.18	47.18	0	-0.04(-0.08%)
Jan 12, 2017	47.74	47.98	47.06	47.22	16,259	-0.18(-0.37%)
Jan 11, 2017	47.04	47.55	47.04	47.39	13,305	+0.37(+0.80%)
Jan 10, 2017	48.36	48.38	47.02	47.02	20,637	-1.24(-2.56%)
Jan 09, 2017	48.60	48.65	48.08	48.25	14,290	-0.49(-1.00%)
Jan 06, 2017	48.71	48.82	48.41	48.74	22,030	+0.24(+0.50%)
Jan 05, 2017	48.52	48.75	48.34	48.49	15,412	+0.04(+0.09%)
Jan 04, 2017	48.58	48.71	48.27	48.45	26,517	-0.04(-0.09%)
Jan 03, 2017	48.36	48.49	47.63	48.49	11,146	+0.94(+1.98%)
Dec 30, 2016		47.55	47.55	47.55	0	-0.06(-0.13%)
Dec 29, 2016	47.94	48.21	47.30	47.61	16,371	-0.29(-0.60%)
Dec 28, 2016	49.18	49.18	47.90	47.90	13,105	-1.12(-2.29%)
Dec 27, 2016	49.35	49.51	48.34	49.02	20,317	+0.00(+0.00%)
Dec 23, 2016		49.02	49.02	49.02	0	+0.15(+0.32%)
Dec 22, 2016	48.32	48.98	48.10	48.87	29,729	+0.33(+0.68%)
Dec 21, 2016	47.59	48.65	47.37	48.54	25,333	+0.68(+1.43%)
Dec 20, 2016	47.83	47.90	47.48	47.85	21,009	+0.04(+0.09%)
Dec 19, 2016	47.99	48.19	47.63	47.81	11,175	-0.13(-0.28%)
Dec 16, 2016	47.30	47.94	47.28	47.94	17,185	+0.40(+0.83%)
Dec 15, 2016	48.27	48.31	46.80	47.55	28,077	-0.86(-1.78%)
Dec 14, 2016	48.52	49.64	48.38	48.41	22,612	-0.44(-0.90%)
Dec 13, 2016	48.63	49.02	48.08	48.85	26,848	+0.51(+1.05%)
Dec 12, 2016	48.83	49.07	48.21	48.34	16,479	+0.11(+0.23%)
Dec 09, 2016	48.21	48.49	47.74	48.23	12,755	+0.44(+0.92%)
Dec 08, 2016	48.56	48.74	47.48	47.79	14,864	-0.42(-0.87%)
Dec 07, 2016	48.63	48.74	47.77	48.21	24,640	-0.42(-0.86%)
Dec 06, 2016	48.14	48.71	47.72	48.63	15,240	+0.46(+0.96%)
Dec 05, 2016	48.43	48.71	47.37	48.16	19,431	+0.26(+0.55%)
Dec 02, 2016	47.74	48.21	47.52	47.90	13,094	-0.07(-0.14%)
Dec 01, 2016	48.54	48.67	47.66	47.96	29,705	+0.44(+0.93%)
Nov 30, 2016	47.83	47.83	47.26	47.52	37,490	+1.68(+3.66%)
Nov 29, 2016	45.56	46.07	45.19	45.85	20,871	-0.60(-1.28%)
Nov 28, 2016	47.83	47.83	45.80	46.44	26,413	-1.04(-2.18%)
Nov 25, 2016	48.03	48.12	47.26	47.48	15,383	-0.43(-0.90%)
Nov 23, 2016		47.91	47.91	47.91	0	+0.12(+0.26%)
Nov 22, 2016	47.96	48.54	47.10	47.79	39,951	+0.09(+0.18%)
Nov 21, 2016	47.46	47.90	47.18	47.70	39,873	+1.23(+2.65%)
Nov 18, 2016	46.54	46.54	45.74	46.47	18,208	+0.28(+0.61%)
Nov 17, 2016	45.91	46.70	45.91	46.19	19,159	+0.30(+0.66%)
Nov 16, 2016	45.50	46.65	45.50	45.89	22,357	+0.50(+1.10%)
Nov 15, 2016	44.74	45.43	44.59	45.39	15,790	+0.87(+1.94%)
Nov 14, 2016	44.05	44.59	44.03	44.52	19,851	+0.43(+0.98%)
Nov 11, 2016	44.11	44.63	43.51	44.09	29,617	-0.56(-1.26%)
Nov 10, 2016	42.21	45.06	42.21	44.65	108,858	+2.55(+6.06%)
Nov 09, 2016	40.89	42.45	40.76	42.10	28,113	+1.28(+3.13%)
Nov 08, 2016	40.74	41.13	40.63	40.82	19,030	+0.09(+0.21%)
Nov 07, 2016	40.98	41.16	40.59	40.74	14,416	+0.26(+0.64%)
Nov 04, 2016	40.48	40.59	39.33	40.48	23,169	-0.50(-1.21%)
Nov 03, 2016	41.32	41.32	40.89	40.98	13,407	-0.61(-1.46%)
Nov 02, 2016	42.38	42.45	41.15	41.58	24,865	-0.93(-2.19%)

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.