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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	40.08	40.52	39.73	40.13	15,697	+0.05(+0.13%)
Jan 30, 2019	39.79	40.29	39.48	40.08	15,890	+0.48(+1.20%)
Jan 29, 2019	39.36	39.73	39.12	39.60	16,571	+0.61(+1.56%)
Jan 28, 2019	39.18	39.31	38.62	38.99	10,572	-0.53(-1.34%)
Jan 25, 2019	39.63	39.63	39.05	39.52	15,746	+0.42(+1.08%)
Jan 24, 2019	38.81	39.10	38.53	39.10	8,021	+0.26(+0.68%)
Jan 23, 2019	39.28	39.28	38.20	38.83	9,244	-0.05(-0.14%)
Jan 22, 2019	40.02	40.05	38.86	38.89	19,098	-1.37(-3.41%)
Jan 18, 2019	39.94	40.31	39.86	40.26	15,292	+0.61(+1.53%)
Jan 17, 2019	39.68	39.68	39.36	39.65	6,017	-0.03(-0.07%)
Jan 16, 2019	39.73	39.84	39.44	39.68	17,677	+0.18(+0.47%)
Jan 15, 2019	38.99	39.59	38.99	39.49	10,506	+0.77(+1.98%)
Jan 14, 2019	38.70	38.78	38.28	38.73	10,442	+0.00(+0.00%)
Jan 11, 2019	39.20	39.20	38.49	38.73	6,813	-0.61(-1.54%)
Jan 10, 2019	39.26	39.39	38.88	39.34	15,279	-0.03(-0.07%)
Jan 09, 2019	38.89	39.47	38.62	39.36	32,201	+1.03(+2.69%)
Jan 08, 2019	38.46	38.81	37.99	38.33	30,119	+0.21(+0.56%)
Jan 07, 2019	36.40	38.15	36.22	38.12	58,695	+2.17(+6.02%)
Jan 04, 2019	34.98	36.19	34.40	35.95	42,433	+1.74(+5.10%)
Jan 03, 2019	33.76	34.32	33.21	34.21	16,329	+0.66(+1.97%)
Jan 02, 2019	32.41	33.83	32.23	33.55	24,737	+0.77(+2.34%)
Dec 31, 2018	32.81	32.86	32.10	32.78	110,796	+0.40(+1.22%)
Dec 28, 2018	32.49	32.81	31.57	32.39	85,586	+0.32(+0.99%)
Dec 27, 2018	32.04	32.10	30.96	32.07	67,806	-0.37(-1.14%)
Dec 26, 2018	30.83	32.49	29.96	32.44	76,771	+1.74(+5.68%)
Dec 24, 2018	31.57	31.57	30.51	30.70	42,887	-0.74(-2.35%)
Dec 21, 2018	31.75	32.55	31.28	31.44	53,638	-0.69(-2.14%)
Dec 20, 2018	33.89	33.97	31.34	32.12	104,545	-1.77(-5.22%)
Dec 19, 2018	34.32	34.92	33.76	33.89	31,334	-0.03(-0.08%)
Dec 18, 2018	35.48	35.48	33.64	33.92	51,994	-1.48(-4.18%)
Dec 17, 2018	36.85	36.91	35.06	35.40	42,947	-1.43(-3.87%)
Dec 14, 2018	37.30	37.65	36.64	36.83	30,433	-0.55(-1.48%)
Dec 13, 2018	37.06	37.57	36.89	37.38	20,249	+0.32(+0.86%)
Dec 12, 2018	37.06	37.59	36.76	37.06	16,995	+0.24(+0.65%)
Dec 11, 2018	36.56	36.88	36.32	36.83	26,798	+0.63(+1.75%)
Dec 10, 2018	36.98	37.28	35.84	36.19	37,648	-0.85(-2.28%)
Dec 07, 2018	37.94	38.39	37.01	37.04	25,361	-0.63(-1.68%)
Dec 06, 2018	37.94	38.15	35.94	37.67	40,137	-0.66(-1.72%)
Dec 04, 2018	39.10	39.31	38.15	38.33	21,727	-1.08(-2.75%)
Dec 03, 2018	38.78	39.42	38.65	39.42	19,769	+1.56(+4.12%)
Nov 30, 2018	37.78	38.65	37.46	37.86	31,721	+0.19(+0.49%)
Nov 29, 2018	37.20	38.15	37.20	37.67	45,538	+0.55(+1.49%)
Nov 28, 2018	37.06	37.25	36.67	37.12	20,897	+0.24(+0.64%)
Nov 27, 2018	37.12	37.12	36.62	36.88	26,574	-0.24(-0.64%)
Nov 26, 2018	37.33	37.66	36.91	37.12	10,393	+0.11(+0.29%)
Nov 23, 2018	37.33	37.33	36.83	37.01	11,772	-0.66(-1.75%)
Nov 21, 2018		37.67	37.67	37.67	0	+0.15(+0.40%)
Nov 20, 2018	37.88	37.88	36.90	37.52	31,453	-0.59(-1.55%)
Nov 19, 2018	38.14	38.65	37.93	38.11	11,535	-0.08(-0.20%)
Nov 16, 2018	38.47	38.88	38.14	38.19	22,429	-0.21(-0.54%)
Nov 15, 2018	37.98	38.49	37.98	38.39	19,892	+0.26(+0.67%)
Nov 14, 2018	38.73	39.11	37.73	38.14	20,146	-0.18(-0.47%)
Nov 13, 2018	39.16	39.29	38.06	38.32	24,925	-0.67(-1.71%)
Nov 12, 2018	40.01	40.01	38.98	38.98	15,557	-0.90(-2.25%)
Nov 09, 2018	40.01	40.01	39.06	39.88	22,234	-0.19(-0.47%)
Nov 08, 2018	40.47	40.96	40.07	40.07	19,564	-0.51(-1.27%)
Nov 07, 2018	40.14	40.78	40.11	40.58	31,848	+0.91(+2.29%)
Nov 06, 2018	39.42	39.68	39.16	39.68	23,040	+0.41(+1.05%)
Nov 05, 2018	39.04	39.42	38.73	39.27	17,146	+0.67(+1.73%)
Nov 02, 2018	39.16	39.27	38.24	38.60	23,869	-0.44(-1.12%)

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.