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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.99	43.33	42.48	42.92	29,840	-0.41(-0.94%)
Oct 26, 2012	43.47	43.33	43.33	43.33	16,503	+0.05(+0.12%)
Oct 25, 2012	43.59	43.84	42.77	43.28	17,841	-0.05(-0.12%)
Oct 24, 2012	43.55	43.76	42.81	43.33	26,018	-0.09(-0.20%)
Oct 23, 2012	43.61	43.62	43.32	43.42	19,946	-0.51(-1.16%)
Oct 19, 2012	44.05	44.05	43.70	43.93	10,865	+0.00(+0.00%)
Oct 18, 2012	44.30	44.39	43.59	43.93	24,879	+0.20(+0.47%)
Oct 17, 2012	44.27	44.66	43.67	43.72	22,984	-0.12(-0.27%)
Oct 16, 2012	44.61	44.75	43.83	43.84	11,733	-0.17(-0.39%)
Oct 15, 2012	44.41	44.44	43.81	44.01	15,385	-0.10(-0.23%)
Oct 12, 2012	44.17	44.25	43.84	44.12	16,179	+0.19(+0.43%)
Oct 11, 2012	43.90	44.05	43.81	43.93	11,847	+0.22(+0.51%)
Oct 10, 2012	44.00	44.00	43.27	43.71	24,904	-0.31(-0.70%)
Oct 09, 2012	43.83	44.01	43.35	44.01	23,293	+0.31(+0.70%)
Oct 08, 2012	43.84	43.84	43.60	43.71	7,948	-0.05(-0.12%)
Oct 05, 2012	43.84	44.05	43.52	43.76	29,504	+0.24(+0.55%)
Oct 04, 2012	43.84	43.98	43.32	43.52	14,846	+0.02(+0.04%)
Oct 03, 2012	43.42	43.96	43.01	43.50	44,477	+0.12(+0.27%)
Oct 02, 2012	43.54	43.88	43.13	43.38	16,572	-0.14(-0.31%)
Oct 01, 2012	43.25	43.54	43.10	43.52	30,682	+0.27(+0.63%)
Sep 28, 2012	43.08	43.32	42.57	43.25	16,757	+0.00(+0.00%)
Sep 27, 2012	42.86	43.25	42.48	43.25	9,818	+0.53(+1.24%)
Sep 26, 2012	42.82	42.89	42.43	42.72	18,318	+0.09(+0.20%)
Sep 25, 2012	42.77	42.82	42.60	42.64	25,862	-0.05(-0.12%)
Sep 24, 2012	42.69	42.89	42.50	42.69	21,820	+0.00(+0.00%)
Sep 21, 2012	42.96	42.96	42.57	42.69	14,890	-0.14(-0.32%)
Sep 20, 2012	42.86	42.86	42.60	42.82	16,980	+0.10(+0.24%)
Sep 19, 2012	42.87	42.92	42.50	42.72	25,836	+0.02(+0.04%)
Sep 18, 2012	42.74	42.74	42.40	42.70	23,728	+0.00(+0.00%)
Sep 17, 2012	42.94	42.94	42.58	42.70	5,550	-0.03(-0.08%)
Sep 14, 2012	425.50	43.08	42.50	42.74	27,204	+0.19(+0.44%)
Sep 13, 2012	42.69	42.69	42.33	42.55	14,004	+0.00(+0.00%)
Sep 12, 2012	42.72	42.79	41.80	42.55	31,660	-0.02(-0.04%)
Sep 11, 2012	42.77	42.77	42.21	42.57	19,495	+0.02(+0.04%)
Sep 10, 2012	42.79	42.79	42.40	42.55	9,435	-0.02(-0.04%)
Sep 07, 2012	42.26	42.60	42.18	42.57	12,606	+0.48(+1.13%)
Sep 06, 2012	42.86	42.98	41.99	42.09	15,654	-0.37(-0.88%)
Sep 05, 2012	42.40	42.57	42.14	42.46	12,647	+0.14(+0.32%)
Sep 04, 2012	42.91	43.04	42.26	42.33	17,097	-0.24(-0.56%)
Aug 31, 2012	42.82	43.69	42.24	42.57	25,110	-0.07(-0.16%)
Aug 30, 2012	42.31	42.75	41.82	42.64	28,298	+0.27(+0.64%)
Aug 29, 2012	41.95	42.36	41.81	42.36	9,849	+0.14(+0.32%)
Aug 27, 2012	42.23	42.36	41.94	42.23	13,962	+0.37(+0.90%)
Aug 24, 2012	41.39	42.36	41.39	41.85	9,482	-0.37(-0.89%)
Aug 23, 2012	42.70	42.70	42.21	42.23	18,168	-0.49(-1.16%)
Aug 22, 2012	42.53	42.91	42.23	42.72	37,223	-0.12(-0.28%)
Aug 21, 2012	42.84	42.91	42.55	42.84	20,367	+0.10(+0.24%)
Aug 20, 2012	42.74	42.84	42.70	42.74	23,427	+0.17(+0.40%)
Aug 17, 2012	42.65	42.74	42.41	42.57	14,510	+0.17(+0.40%)
Aug 16, 2012	42.82	42.82	42.40	42.40	18,399	-0.20(-0.48%)
Aug 15, 2012	42.79	42.84	42.55	42.60	8,853	-0.09(-0.20%)
Aug 14, 2012	42.40	42.82	42.37	42.69	6,864	+0.17(+0.40%)
Aug 13, 2012	42.87	42.87	42.36	42.52	12,337	-0.29(-0.68%)
Aug 10, 2012	42.65	42.81	42.35	42.81	24,347	+0.24(+0.56%)
Aug 09, 2012	42.77	42.77	42.29	42.57	9,036	+0.00(+0.00%)
Aug 08, 2012	42.64	42.64	42.36	42.57	15,606	+0.02(+0.04%)
Aug 07, 2012	42.41	42.57	41.84	42.55	13,560	+0.49(+1.17%)
Aug 06, 2012	42.53	42.70	41.95	42.06	12,919	-0.27(-0.64%)
Aug 03, 2012	42.62	42.74	42.18	42.33	22,806	-0.19(-0.44%)
Aug 02, 2012	42.40	42.52	42.01	42.52	26,743	+0.15(+0.36%)

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.