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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	47.48	47.48	46.98	47.44	12,297	+0.22(+0.47%)
Jan 30, 2017	47.90	48.43	47.17	47.22	26,234	-1.28(-2.64%)
Jan 27, 2017	48.87	48.87	47.99	48.50	28,186	-0.64(-1.30%)
Jan 26, 2017	49.16	49.29	48.94	49.14	19,135	+0.31(+0.63%)
Jan 25, 2017	48.52	49.18	48.52	48.83	56,749	+0.35(+0.73%)
Jan 24, 2017	47.42	48.52	47.42	48.48	21,267	+1.23(+2.61%)
Jan 23, 2017	47.51	47.51	46.84	47.24	20,734	-0.31(-0.64%)
Jan 20, 2017	47.42	47.58	47.31	47.55	11,615	+0.40(+0.84%)
Jan 19, 2017	47.31	47.51	47.00	47.15	11,108	-0.26(-0.56%)
Jan 18, 2017	47.51	47.51	47.22	47.42	12,841	-0.04(-0.09%)
Jan 17, 2017	47.66	47.86	47.22	47.46	13,005	+0.28(+0.59%)
Jan 13, 2017		47.18	47.18	47.18	0	-0.04(-0.08%)
Jan 12, 2017	47.75	47.99	47.06	47.22	16,258	-0.18(-0.37%)
Jan 11, 2017	47.04	47.55	47.04	47.40	13,304	+0.38(+0.80%)
Jan 10, 2017	48.37	48.39	47.02	47.02	20,635	-1.24(-2.56%)
Jan 09, 2017	48.61	48.65	48.08	48.26	14,289	-0.49(-1.00%)
Jan 06, 2017	48.72	48.83	48.41	48.74	22,028	+0.24(+0.50%)
Jan 05, 2017	48.52	48.75	48.34	48.50	15,411	+0.04(+0.09%)
Jan 04, 2017	48.59	48.72	48.28	48.45	26,515	-0.04(-0.09%)
Jan 03, 2017	48.37	48.50	47.64	48.50	11,145	+0.94(+1.98%)
Dec 30, 2016		47.55	47.55	47.55	0	-0.06(-0.13%)
Dec 29, 2016	47.95	48.21	47.31	47.62	16,370	-0.29(-0.60%)
Dec 28, 2016	49.18	49.18	47.90	47.90	13,104	-1.12(-2.29%)
Dec 27, 2016	49.36	49.51	48.34	49.03	20,315	+0.00(+0.00%)
Dec 23, 2016		49.03	49.03	49.03	0	+0.15(+0.32%)
Dec 22, 2016	48.32	48.98	48.10	48.87	29,726	+0.33(+0.68%)
Dec 21, 2016	47.59	48.65	47.37	48.54	25,331	+0.68(+1.43%)
Dec 20, 2016	47.84	47.90	47.48	47.86	21,007	+0.04(+0.09%)
Dec 19, 2016	47.99	48.19	47.64	47.81	11,175	-0.13(-0.28%)
Dec 16, 2016	47.31	47.95	47.28	47.95	17,183	+0.40(+0.83%)
Dec 15, 2016	48.28	48.31	46.80	47.55	28,075	-0.86(-1.78%)
Dec 14, 2016	48.52	49.64	48.39	48.41	22,611	-0.44(-0.90%)
Dec 13, 2016	48.63	49.03	48.08	48.85	26,846	+0.51(+1.05%)
Dec 12, 2016	48.83	49.07	48.21	48.34	16,478	+0.11(+0.23%)
Dec 09, 2016	48.21	48.50	47.75	48.23	12,754	+0.44(+0.92%)
Dec 08, 2016	48.56	48.74	47.48	47.79	14,863	-0.42(-0.87%)
Dec 07, 2016	48.63	48.74	47.77	48.21	24,638	-0.42(-0.86%)
Dec 06, 2016	48.15	48.72	47.73	48.63	15,239	+0.46(+0.96%)
Dec 05, 2016	48.43	48.72	47.37	48.17	19,429	+0.26(+0.55%)
Dec 02, 2016	47.75	48.21	47.53	47.90	13,093	-0.07(-0.14%)
Dec 01, 2016	48.54	48.67	47.66	47.97	29,703	+0.44(+0.93%)
Nov 30, 2016	47.84	47.84	47.26	47.53	37,487	+1.68(+3.66%)
Nov 29, 2016	45.56	46.07	45.19	45.85	20,869	-0.60(-1.28%)
Nov 28, 2016	47.84	47.84	45.81	46.45	26,411	-1.04(-2.18%)
Nov 25, 2016	48.03	48.12	47.26	47.48	15,381	-0.43(-0.90%)
Nov 23, 2016		47.92	47.92	47.92	0	+0.12(+0.26%)
Nov 22, 2016	47.97	48.54	47.11	47.79	39,948	+0.09(+0.19%)
Nov 21, 2016	47.46	47.90	47.19	47.70	39,870	+1.23(+2.65%)
Nov 18, 2016	46.54	46.54	45.74	46.47	18,207	+0.28(+0.61%)
Nov 17, 2016	45.91	46.71	45.91	46.19	19,157	+0.30(+0.66%)
Nov 16, 2016	45.50	46.66	45.50	45.89	22,355	+0.50(+1.10%)
Nov 15, 2016	44.74	45.44	44.59	45.39	15,789	+0.87(+1.94%)
Nov 14, 2016	44.05	44.59	44.03	44.53	19,850	+0.43(+0.98%)
Nov 11, 2016	44.12	44.64	43.51	44.09	29,615	-0.56(-1.26%)
Nov 10, 2016	42.21	45.07	42.21	44.66	108,850	+2.55(+6.06%)
Nov 09, 2016	40.89	42.45	40.76	42.10	28,111	+1.28(+3.13%)
Nov 08, 2016	40.74	41.13	40.63	40.83	19,028	+0.09(+0.21%)
Nov 07, 2016	40.98	41.16	40.59	40.74	14,415	+0.26(+0.64%)
Nov 04, 2016	40.48	40.59	39.33	40.48	23,167	-0.50(-1.21%)
Nov 03, 2016	41.33	41.33	40.89	40.98	13,406	-0.61(-1.46%)
Nov 02, 2016	42.39	42.45	41.15	41.58	24,863	-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.