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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	36.08	36.08	35.38	35.64	18,653	-0.61(-1.69%)
Jan 30, 2020	36.17	36.32	35.73	36.26	12,099	-0.32(-0.88%)
Jan 29, 2020	36.96	36.96	36.49	36.58	12,628	+0.03(+0.08%)
Jan 28, 2020	37.05	37.05	36.49	36.55	17,113	-0.09(-0.24%)
Jan 27, 2020	36.73	36.78	36.35	36.64	7,481	-0.73(-1.95%)
Jan 24, 2020	38.13	38.13	37.11	37.37	28,203	-0.82(-2.14%)
Jan 23, 2020	37.75	38.22	37.52	38.19	17,413	+0.20(+0.54%)
Jan 22, 2020	38.71	38.71	37.95	37.98	18,617	-0.73(-1.89%)
Jan 21, 2020	39.53	39.53	38.54	38.71	21,413	-0.76(-1.92%)
Jan 17, 2020	39.73	39.73	39.30	39.47	13,861	-0.09(-0.22%)
Jan 16, 2020	39.41	39.79	39.38	39.56	40,822	+0.35(+0.89%)
Jan 15, 2020	39.15	39.30	38.96	39.21	11,852	+0.09(+0.22%)
Jan 14, 2020	38.77	39.18	38.62	39.12	18,242	+0.41(+1.06%)
Jan 13, 2020	38.36	38.71	38.08	38.71	14,438	+0.50(+1.30%)
Jan 10, 2020	38.48	38.48	38.10	38.22	22,487	-0.12(-0.30%)
Jan 09, 2020	38.33	38.42	37.81	38.33	36,898	-0.12(-0.30%)
Jan 08, 2020	38.83	39.15	38.16	38.45	18,537	-0.41(-1.05%)
Jan 07, 2020	38.98	39.03	38.68	38.86	21,826	-0.07(-0.18%)
Jan 06, 2020	38.42	39.03	38.30	38.93	49,060	+0.51(+1.32%)
Jan 03, 2020	38.33	38.48	37.98	38.42	19,612	+0.18(+0.46%)
Jan 02, 2020	38.10	38.27	37.46	38.24	26,048	+0.64(+1.71%)
Dec 31, 2019	37.40	37.89	37.40	37.60	32,002	+0.15(+0.39%)
Dec 30, 2019	38.07	38.39	37.40	37.46	41,333	-0.73(-1.91%)
Dec 27, 2019	38.62	38.62	37.89	38.19	35,322	-0.44(-1.13%)
Dec 26, 2019	38.60	38.62	38.39	38.62	35,259	+0.29(+0.76%)
Dec 24, 2019	38.36	38.42	38.16	38.33	13,827	+0.15(+0.38%)
Dec 23, 2019	38.07	38.33	38.01	38.19	35,553	+0.12(+0.31%)
Dec 20, 2019	37.78	38.16	37.63	38.07	21,152	+0.53(+1.40%)
Dec 19, 2019	37.69	37.92	37.46	37.54	32,115	+0.03(+0.08%)
Dec 18, 2019	37.22	37.84	37.13	37.51	68,471	+0.29(+0.79%)
Dec 17, 2019	36.61	37.81	36.29	37.22	74,697	+0.93(+2.58%)
Dec 16, 2019	35.64	36.46	35.63	36.29	26,413	+0.79(+2.22%)
Dec 13, 2019	35.94	36.02	35.18	35.50	34,295	-0.70(-1.94%)
Dec 12, 2019	35.91	36.67	35.91	36.20	47,146	+0.26(+0.73%)
Dec 11, 2019	35.64	36.40	35.50	35.94	97,497	+0.35(+0.99%)
Dec 10, 2019	34.59	35.62	34.59	35.59	50,042	+1.11(+3.22%)
Dec 09, 2019	33.51	34.65	33.51	34.48	58,008	+0.67(+1.99%)
Dec 06, 2019	33.57	34.07	33.57	33.80	41,414	+0.41(+1.23%)
Dec 05, 2019	33.48	33.75	33.19	33.39	29,545	-0.03(-0.09%)
Dec 04, 2019	33.16	33.57	33.16	33.42	34,407	+0.29(+0.88%)
Dec 03, 2019	33.16	33.22	32.90	33.13	18,692	-0.15(-0.44%)
Dec 02, 2019	33.72	33.80	33.25	33.28	25,713	-0.38(-1.13%)
Nov 29, 2019	33.57	34.04	33.31	33.66	20,057	-0.03(-0.09%)
Nov 27, 2019	33.39	33.72	33.07	33.69	18,414	+0.29(+0.87%)
Nov 26, 2019	33.98	34.22	33.34	33.39	33,077	-0.73(-2.14%)
Nov 25, 2019	33.98	34.30	33.95	34.12	27,187	-0.03(-0.09%)
Nov 22, 2019	33.92	34.15	33.58	34.15	33,884	+0.38(+1.12%)
Nov 21, 2019	33.80	33.89	33.19	33.77	27,174	+0.56(+1.67%)
Nov 20, 2019	33.33	33.48	32.99	33.22	28,327	+0.06(+0.17%)
Nov 19, 2019	34.13	34.13	33.05	33.16	41,178	-0.83(-2.43%)
Nov 18, 2019	34.56	34.56	33.93	33.99	39,869	-0.60(-1.73%)
Nov 15, 2019	34.05	34.70	34.05	34.59	22,288	+0.54(+1.59%)
Nov 14, 2019	34.56	34.73	33.90	34.05	37,830	-0.71(-2.05%)
Nov 13, 2019	34.50	34.84	34.50	34.76	30,164	+0.26(+0.74%)
Nov 12, 2019	35.10	35.20	34.50	34.50	20,988	-0.51(-1.46%)
Nov 11, 2019	34.79	35.19	34.79	35.01	14,926	-0.17(-0.49%)
Nov 08, 2019	34.59	35.38	34.59	35.19	16,216	+0.03(+0.08%)
Nov 07, 2019	35.90	36.32	35.01	35.16	27,812	-0.51(-1.44%)
Nov 06, 2019	35.87	36.15	35.50	35.67	29,251	-0.37(-1.03%)
Nov 05, 2019	36.21	36.32	35.53	36.04	28,174	-0.06(-0.16%)
Nov 04, 2019	35.75	36.30	35.44	36.10	28,040	+0.43(+1.20%)

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.