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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.09	25.24	25.04	25.18	6,669	+0.10(+0.39%)
Jan 30, 2023	25.34	25.38	25.05	25.08	10,934	-0.26(-1.01%)
Jan 27, 2023	25.34	25.49	25.34	25.34	7,766	+0.00(+0.00%)
Jan 26, 2023	25.20	25.35	25.20	25.34	9,522	+0.14(+0.56%)
Jan 25, 2023	25.51	25.51	25.11	25.20	16,962	-0.34(-1.35%)
Jan 24, 2023	25.35	25.68	25.35	25.54	4,084	-0.19(-0.72%)
Jan 23, 2023	25.56	25.91	25.56	25.73	8,410	+0.24(+0.94%)
Jan 20, 2023	25.41	25.58	25.41	25.49	4,173	+0.19(+0.73%)
Jan 19, 2023	25.15	25.41	25.06	25.30	3,269	+0.25(+0.99%)
Jan 18, 2023	25.67	25.67	25.06	25.06	7,738	-0.39(-1.53%)
Jan 17, 2023	25.65	25.65	25.39	25.44	4,974	-0.11(-0.42%)
Jan 13, 2023	25.61	25.75	25.45	25.55	2,961	+0.02(+0.07%)
Jan 12, 2023	25.12	25.68	25.05	25.53	6,482	+0.47(+1.87%)
Jan 11, 2023	25.05	25.07	24.73	25.06	4,008	+0.34(+1.39%)
Jan 10, 2023	24.95	24.95	24.58	24.72	7,281	+0.07(+0.29%)
Jan 09, 2023	24.60	24.98	24.60	24.65	3,266	+0.22(+0.92%)
Jan 06, 2023	23.84	24.49	23.84	24.42	5,664	+0.83(+3.51%)
Jan 05, 2023	23.69	23.69	23.60	23.60	1,623	-0.01(-0.04%)
Jan 04, 2023	23.37	23.84	23.37	23.61	3,645	+0.08(+0.32%)
Jan 03, 2023	23.87	23.87	23.22	23.53	5,984	-0.22(-0.91%)
Dec 30, 2022	23.29	23.75	23.29	23.75	15,533	+0.42(+1.78%)
Dec 29, 2022	23.12	23.59	23.12	23.33	7,813	+0.27(+1.15%)
Dec 28, 2022	23.73	23.92	23.04	23.07	9,377	-0.66(-2.79%)
Dec 27, 2022	23.95	23.95	23.56	23.73	5,303	-0.19(-0.78%)
Dec 23, 2022	23.08	23.92	23.06	23.92	10,232	+0.95(+4.16%)
Dec 22, 2022	23.28	23.41	22.58	22.96	20,610	-0.29(-1.25%)
Dec 21, 2022	23.04	23.26	22.95	23.25	30,068	+0.60(+2.65%)
Dec 20, 2022	22.73	22.97	22.59	22.65	25,783	-0.16(-0.70%)
Dec 19, 2022	23.06	23.12	22.37	22.81	16,703	-0.29(-1.23%)
Dec 16, 2022	23.09	23.47	22.64	23.10	9,461	-0.45(-1.91%)
Dec 15, 2022	24.33	24.33	23.43	23.54	19,506	-0.70(-2.88%)
Dec 14, 2022	24.52	24.62	24.02	24.24	8,418	-0.19(-0.80%)
Dec 13, 2022	24.18	24.62	23.84	24.44	6,936	+0.41(+1.69%)
Dec 12, 2022	23.30	24.03	23.30	24.03	2,667	+0.68(+2.92%)
Dec 09, 2022	23.44	23.67	23.33	23.35	5,452	-0.28(-1.20%)
Dec 08, 2022	23.50	23.91	23.50	23.63	21,429	+0.01(+0.04%)
Dec 07, 2022	23.73	24.04	23.62	23.62	1,670	-0.22(-0.93%)
Dec 06, 2022	24.24	24.45	23.65	23.84	12,680	-0.53(-2.18%)
Dec 05, 2022	24.90	24.90	24.29	24.37	15,827	-0.75(-2.99%)
Dec 02, 2022	24.95	25.70	24.95	25.13	9,492	-0.09(-0.35%)
Dec 01, 2022	25.57	25.90	25.12	25.21	16,672	-0.05(-0.21%)
Nov 30, 2022	25.44	25.48	25.06	25.27	6,691	+0.05(+0.21%)
Nov 29, 2022	24.89	25.37	24.85	25.21	7,686	+0.35(+1.42%)
Nov 28, 2022	25.05	25.52	24.68	24.86	18,225	-0.45(-1.78%)
Nov 25, 2022	25.30	25.46	24.96	25.31	15,776	+0.30(+1.20%)
Nov 23, 2022	25.20	25.45	24.91	25.01	10,401	+0.04(+0.18%)
Nov 22, 2022	25.21	25.58	24.83	24.97	17,649	+0.28(+1.15%)
Nov 21, 2022	25.58	25.58	24.68	24.68	15,212	-0.87(-3.42%)
Nov 18, 2022	24.96	25.56	24.96	25.56	20,415	+0.43(+1.72%)
Nov 17, 2022	25.07	25.53	24.62	25.13	11,075	-0.15(-0.58%)
Nov 16, 2022	25.06	25.43	24.74	25.27	32,399	-0.05(-0.20%)
Nov 15, 2022	25.32	25.45	25.26	25.32	3,193	-0.05(-0.20%)
Nov 14, 2022	25.14	25.50	25.14	25.38	2,488	+0.27(+1.07%)
Nov 11, 2022	25.32	25.51	24.87	25.11	3,828	-0.15(-0.58%)
Nov 10, 2022	24.81	25.30	24.81	25.26	3,713	+0.78(+3.20%)
Nov 09, 2022	25.22	25.30	24.47	24.47	9,452	-0.96(-3.76%)
Nov 08, 2022	25.45	25.57	25.43	25.43	2,662	-0.09(-0.34%)
Nov 07, 2022	25.43	25.91	25.21	25.52	6,955	-0.03(-0.14%)
Nov 04, 2022	25.32	25.66	24.89	25.55	8,655	+0.24(+0.96%)
Nov 03, 2022	25.28	25.89	24.78	25.31	7,580	+0.03(+0.14%)
Nov 02, 2022	25.28	25.28	25.03	25.27	1,421	-0.05(-0.20%)

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.