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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.69	21.12		20.94	9,385	+0.25(+1.21%)
Jan 28, 2022	20.89	21.18	20.39	20.69	9,948	-0.17(-0.81%)
Jan 27, 2022	21.06	21.24	20.80	20.86	10,963	+0.05(+0.23%)
Jan 26, 2022	20.86	21.62	20.78	20.81	17,350	+0.08(+0.39%)
Jan 25, 2022	20.04	20.73	19.57	20.73	38,997	+0.44(+2.15%)
Jan 24, 2022	20.06	20.51	20.06	20.30	7,749	-0.13(-0.61%)
Jan 21, 2022	20.99	20.99	20.16	20.42	11,449	-0.60(-2.87%)
Jan 20, 2022	21.00	21.62	20.98	21.02	21,317	-0.01(-0.04%)
Jan 19, 2022	20.85	21.23	20.85	21.03	58,146	+0.49(+2.40%)
Jan 18, 2022	20.58	20.72	20.47	20.54	6,019	-0.03(-0.16%)
Jan 14, 2022				20.57	0	+0.09(+0.43%)
Jan 13, 2022	20.49	20.62	20.24	20.48	1,806	-0.01(-0.04%)
Jan 12, 2022	20.36	20.55	20.21	20.49	2,422	+0.22(+1.07%)
Jan 11, 2022	20.10	20.27	20.10	20.27	1,511	+0.42(+2.12%)
Jan 10, 2022	20.04	20.04	19.58	19.85	8,827	-0.16(-0.79%)
Jan 07, 2022	19.76	20.03	19.04	20.01	9,054	+0.38(+1.95%)
Jan 06, 2022	19.39	19.63	19.39	19.63	1,761	+0.33(+1.72%)
Jan 05, 2022	19.43	19.67	19.29	19.29	5,310	-0.11(-0.58%)
Jan 04, 2022	19.16	19.48	19.16	19.41	9,422	+0.37(+1.95%)
Jan 03, 2022	18.43	19.16	18.43	19.03	8,176	+0.57(+3.06%)
Dec 31, 2021	18.31	18.55	18.27	18.47	20,000	+0.01(+0.04%)
Dec 30, 2021	18.35	18.86	18.35	18.46	10,712	+0.11(+0.57%)
Dec 29, 2021	18.38	18.38	18.35	18.35	10,979	-0.06(-0.35%)
Dec 28, 2021	18.48	18.64	18.39	18.42	14,121	+0.02(+0.09%)
Dec 27, 2021	18.23	18.46	18.19	18.40	12,463	+0.20(+1.11%)
Dec 23, 2021	18.06	18.27	17.95	18.20	8,084	+0.26(+1.44%)
Dec 22, 2021	17.80	18.06	17.73	17.94	12,784	+0.20(+1.14%)
Dec 21, 2021	17.55	17.87	17.55	17.74	15,089	+0.43(+2.48%)
Dec 20, 2021	17.47	17.48	17.11	17.31	9,149	-0.40(-2.29%)
Dec 17, 2021	17.91	17.96	17.64	17.72	8,934	-0.37(-2.03%)
Dec 16, 2021	18.05	18.37	18.04	18.08	7,701	+0.15(+0.83%)
Dec 15, 2021	17.56	18.12	17.64	17.93	14,729	+0.04(+0.23%)
Dec 14, 2021	18.12	18.26	17.89	17.89	11,447	-0.33(-1.82%)
Dec 13, 2021	18.52	18.52	18.03	18.23	8,982	-0.37(-2.00%)
Dec 10, 2021	18.76	18.78	18.51	18.60	6,845	-0.15(-0.81%)
Dec 09, 2021	18.88	18.88	18.64	18.75	5,230	-0.24(-1.24%)
Dec 08, 2021	19.04	19.31	18.98	18.99	6,668	+0.02(+0.09%)
Dec 07, 2021	18.68	19.37	18.68	18.97	5,778	+0.47(+2.54%)
Dec 06, 2021	18.58	18.77	18.49	18.50	6,776	+0.06(+0.31%)
Dec 03, 2021	18.83	18.92	18.36	18.44	3,870	-0.20(-1.08%)
Dec 02, 2021	18.31	18.90	18.31	18.65	6,781	+0.28(+1.54%)
Dec 01, 2021	18.99	19.23	18.36	18.36	7,565	-0.36(-1.94%)
Nov 30, 2021	19.28	19.28	18.66	18.73	8,135	-0.63(-3.26%)
Nov 29, 2021	19.81	20.05	19.29	19.36	6,555	-0.22(-1.12%)
Nov 26, 2021	19.41	19.78	19.25	19.58	12,009	-0.50(-2.50%)
Nov 24, 2021	19.84	20.10	19.84	20.08	11,619	+0.18(+0.89%)
Nov 23, 2021	19.74	19.96	19.71	19.90	6,813	+0.22(+1.11%)
Nov 22, 2021	19.86	19.97	19.47	19.68	7,603	-0.14(-0.69%)
Nov 19, 2021	20.04	20.24	19.69	19.82	12,948	-0.56(-2.74%)
Nov 18, 2021	20.43	20.37	20.21	20.38	8,219	-0.25(-1.20%)
Nov 17, 2021	20.88	21.07	20.62	20.62	9,239	-0.44(-2.08%)
Nov 16, 2021	21.00	21.24	20.84	21.06	11,191	+0.16(+0.76%)
Nov 15, 2021	20.88	21.01	20.82	20.90	35,106	+0.02(+0.11%)
Nov 12, 2021	20.99	21.21	20.42	20.88	5,624	-0.21(-0.98%)
Nov 11, 2021	20.58	21.14	20.58	21.08	1,628	+0.40(+1.92%)
Nov 10, 2021	20.73			20.69	2,753	-0.11(-0.54%)
Nov 09, 2021	20.71	20.87	20.65	20.80	11,312	+0.11(+0.54%)
Nov 08, 2021	20.52	20.80	20.11	20.69	18,718	+0.29(+1.41%)
Nov 05, 2021	20.48	20.57	20.40	20.40	5,948	+0.01(+0.07%)
Nov 04, 2021	20.50	20.50	19.96	20.39	5,182	-0.00(-0.01%)
Nov 03, 2021	20.29	20.59	20.22	20.39	7,207	-0.03(-0.13%)
Nov 02, 2021	20.38	20.45	20.23	20.42	7,900	+0.00(+0.00%)

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.