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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	46.69	46.71	45.65	45.73	19,926	-0.94(-2.01%)
Jan 30, 2018	47.21	47.21	45.99	46.66	19,471	-0.86(-1.82%)
Jan 29, 2018	48.08	48.08	47.43	47.53	23,887	-0.60(-1.25%)
Jan 26, 2018	47.69	48.13	47.60	48.13	13,695	+0.46(+0.96%)
Jan 25, 2018	48.10	48.25	47.21	47.67	25,466	-0.02(-0.05%)
Jan 24, 2018	47.98	48.17	47.67	47.69	17,779	+0.02(+0.05%)
Jan 23, 2018	47.77	48.15	47.50	47.67	29,612	+0.00(+0.00%)
Jan 22, 2018	46.23	47.77	46.23	47.67	19,264	+1.32(+2.85%)
Jan 19, 2018	45.65	46.40	45.65	46.35	9,836	+0.22(+0.47%)
Jan 18, 2018	46.64	46.73	46.13	46.13	16,357	-0.77(-1.64%)
Jan 17, 2018	47.69	47.96	46.73	46.90	27,928	-0.79(-1.66%)
Jan 16, 2018	48.03	48.53	47.67	47.69	21,977	-0.19(-0.40%)
Jan 12, 2018		47.89	47.89	47.89	0	+0.05(+0.10%)
Jan 11, 2018	46.93	47.84	46.83	47.84	48,393	+0.86(+1.84%)
Jan 10, 2018	47.17	47.27	46.93	46.97	25,315	-0.19(-0.41%)
Jan 09, 2018	47.79	48.03	47.12	47.17	15,944	-0.24(-0.51%)
Jan 08, 2018	47.67	47.79	47.26	47.41	10,883	+0.02(+0.05%)
Jan 05, 2018	47.72	47.72	47.02	47.38	12,192	-0.60(-1.25%)
Jan 04, 2018	47.38	48.08	47.33	47.98	26,278	+0.82(+1.73%)
Jan 03, 2018	46.33	47.45	46.06	47.17	56,830	+1.30(+2.83%)
Jan 02, 2018	45.46	46.54	45.24	45.87	27,839	+0.72(+1.60%)
Dec 29, 2017		45.15	45.15	45.15	0	+0.00(+0.00%)
Dec 28, 2017	44.19	45.22	44.19	45.15	38,925	+0.84(+1.90%)
Dec 27, 2017	44.19	44.86	44.19	44.31	38,907	+0.12(+0.27%)
Dec 26, 2017	45.12	45.44	43.92	44.19	36,639	-0.55(-1.23%)
Dec 22, 2017	43.71	45.39	43.68	44.74	53,796	+1.10(+2.53%)
Dec 21, 2017	42.63	43.76	42.63	43.64	51,784	+0.55(+1.28%)
Dec 20, 2017	43.20	43.47	42.84	43.08	39,792	+0.02(+0.06%)
Dec 19, 2017	43.61	44.04	42.75	43.06	39,891	-0.65(-1.48%)
Dec 18, 2017	44.16	44.74	43.68	43.71	39,690	-0.41(-0.93%)
Dec 15, 2017	44.76	44.84	43.97	44.12	39,939	-0.38(-0.86%)
Dec 14, 2017	44.48	45.12	44.43	44.50	30,568	+0.02(+0.05%)
Dec 13, 2017	44.84	44.84	44.07	44.48	34,645	+0.29(+0.65%)
Dec 12, 2017	43.35	44.64	43.35	44.19	41,068	+0.67(+1.55%)
Dec 11, 2017	42.39	44.04	42.07	43.52	37,043	+1.39(+3.31%)
Dec 08, 2017	42.12	42.48	41.69	42.12	32,405	+0.48(+1.15%)
Dec 07, 2017	41.33	42.00	41.33	41.64	37,522	+0.12(+0.29%)
Dec 06, 2017	41.62	41.86	40.86	41.52	75,501	-0.22(-0.52%)
Dec 05, 2017	42.00	42.36	41.50	41.74	27,402	-0.24(-0.57%)
Dec 04, 2017	42.15	42.44	41.76	41.98	37,092	+0.07(+0.17%)
Dec 01, 2017	41.31	42.41	41.26	41.91	60,370	+1.06(+2.59%)
Nov 30, 2017	40.20	41.31	39.96	40.85	63,030	+1.15(+2.90%)
Nov 29, 2017	39.65	39.77	39.03	39.70	54,471	+0.17(+0.43%)
Nov 28, 2017	39.94	39.94	39.41	39.53	51,425	-0.22(-0.54%)
Nov 27, 2017	40.30	40.30	39.63	39.75	38,234	-0.74(-1.84%)
Nov 24, 2017	40.37	40.61	40.11	40.49	3,770	+0.36(+0.90%)
Nov 22, 2017	39.87	40.15	39.70	40.13	31,461	+0.79(+2.01%)
Nov 21, 2017	40.39	40.83	39.15	39.34	93,450	-0.70(-1.75%)
Nov 20, 2017	40.16	40.69	39.85	40.04	26,026	-0.38(-0.93%)
Nov 17, 2017	40.30	40.86	40.11	40.41	22,214	+0.09(+0.23%)
Nov 16, 2017	40.25	41.12	40.04	40.32	21,111	-0.05(-0.12%)
Nov 15, 2017	40.44	40.70	39.95	40.37	34,267	+0.23(+0.58%)
Nov 14, 2017	41.02	41.02	39.92	40.13	37,273	-1.05(-2.56%)
Nov 13, 2017	42.29	42.29	41.03	41.19	33,566	-0.68(-1.62%)
Nov 10, 2017	41.73	42.20	41.70	41.87	18,011	-0.02(-0.06%)
Nov 09, 2017	41.75	42.18	41.49	41.89	29,959	+0.00(+0.00%)
Nov 08, 2017	42.85	42.85	41.40	41.89	49,656	-0.77(-1.81%)
Nov 07, 2017	42.10	42.67	41.97	42.67	30,660	+0.26(+0.61%)
Nov 06, 2017	42.20	42.67	41.32	42.41	35,721	+0.61(+1.46%)
Nov 03, 2017	41.38	42.06	41.26	41.80	29,788	+0.42(+1.02%)
Nov 02, 2017	42.08	42.43	40.79	41.38	37,394	-0.87(-2.05%)

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.