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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	50.28	50.32	49.68	49.85	6,816	-0.24(-0.48%)
Oct 30, 2013	50.37	50.37	49.89	50.09	7,719	-0.22(-0.45%)
Oct 29, 2013	50.41	50.41	50.01	50.32	6,511	+0.14(+0.28%)
Oct 28, 2013	50.79	50.79	50.08	50.18	7,437	-0.26(-0.51%)
Oct 25, 2013	50.41	50.51	50.06	50.44	15,104	-0.03(-0.07%)
Oct 24, 2013	50.75	50.87	50.13	50.47	11,200	+0.05(+0.10%)
Oct 23, 2013	50.70	50.70	50.04	50.42	11,599	-0.21(-0.41%)
Oct 22, 2013	50.01	50.66	50.01	50.63	5,441	+0.48(+0.96%)
Oct 21, 2013	50.04	50.15	49.37	50.15	5,208	+0.47(+0.94%)
Oct 18, 2013	48.94	49.73	48.38	49.68	10,699	+0.79(+1.63%)
Oct 17, 2013	47.68	48.88	47.66	48.88	5,779	+0.92(+1.91%)
Oct 16, 2013	47.73	48.26	47.73	47.97	10,403	+0.16(+0.33%)
Oct 15, 2013	48.28	48.76	47.49	47.81	12,616	-0.97(-1.98%)
Oct 14, 2013	47.90	48.78	47.80	48.78	7,248	+0.43(+0.89%)
Oct 11, 2013	47.66	48.35	47.66	48.35	4,320	+0.43(+0.90%)
Oct 10, 2013	47.64	48.07	47.45	47.92	7,722	+0.33(+0.69%)
Oct 09, 2013	48.04	48.11	47.52	47.59	9,585	-0.16(-0.33%)
Oct 08, 2013	48.38	48.40	47.71	47.74	8,972	-0.41(-0.86%)
Oct 07, 2013	48.35	48.35	47.83	48.16	5,758	-0.29(-0.61%)
Oct 04, 2013	48.94	48.94	48.25	48.45	6,521	-0.09(-0.18%)
Oct 03, 2013	48.71	49.35	48.38	48.54	11,645	-0.26(-0.53%)
Oct 02, 2013	48.42	48.80	48.42	48.80	12,335	-0.17(-0.35%)
Oct 01, 2013	48.12	48.97	47.80	48.97	10,712	+1.23(+2.57%)
Sep 27, 2013	47.81	48.09	47.54	47.74	5,449	+0.00(+0.00%)
Sep 26, 2013	47.78	47.86	47.38	47.74	7,170	+0.10(+0.22%)
Sep 25, 2013	47.50	47.80	47.32	47.64	17,134	+0.14(+0.29%)
Sep 24, 2013	46.78	47.50	46.72	47.50	10,305	+0.71(+1.51%)
Sep 23, 2013	46.86	46.98	46.57	46.79	9,115	+0.02(+0.04%)
Sep 20, 2013	47.21	47.30	46.71	46.78	13,436	-0.36(-0.77%)
Sep 19, 2013	46.83	47.33	46.67	47.14	30,618	+0.40(+0.85%)
Sep 18, 2013	46.22	46.98	45.88	46.74	14,177	+0.31(+0.67%)
Sep 17, 2013	46.59	46.76	45.96	46.43	14,432	-0.40(-0.85%)
Sep 16, 2013	47.33	47.33	46.43	46.83	11,475	+0.03(+0.07%)
Sep 13, 2013	46.90	46.98	46.57	46.79	5,751	-0.07(-0.15%)
Sep 12, 2013	46.88	47.07	46.34	46.86	21,401	-0.19(-0.40%)
Sep 11, 2013	47.00	47.33	46.98	47.05	11,179	-0.21(-0.44%)
Sep 10, 2013	47.40	48.02	47.09	47.26	21,420	-0.33(-0.69%)
Sep 09, 2013	46.97	47.93	46.79	47.59	12,103	+0.67(+1.44%)
Sep 06, 2013	46.95	46.98	46.63	46.91	7,556	+0.24(+0.52%)
Sep 05, 2013	46.69	46.88	46.36	46.67	14,399	-0.22(-0.48%)
Sep 04, 2013	47.61	47.61	46.71	46.90	15,060	-0.50(-1.06%)
Sep 03, 2013	48.35	48.35	47.17	47.40	24,347	-0.38(-0.80%)
Aug 30, 2013	48.40	48.40	47.59	47.78	6,191	-0.35(-0.72%)
Aug 29, 2013	47.78	48.33	47.47	48.13	8,799	+0.47(+0.98%)
Aug 28, 2013	47.42	47.69	47.12	47.66	11,993	+0.38(+0.80%)
Aug 27, 2013	47.04	47.42	46.81	47.28	13,118	-0.33(-0.69%)
Aug 26, 2013	48.33	48.33	47.54	47.61	13,092	-0.54(-1.11%)
Aug 23, 2013	47.49	48.14	47.41	48.14	6,067	+0.29(+0.61%)
Aug 22, 2013	46.91	47.95	46.66	47.85	26,356	+1.24(+2.67%)
Aug 21, 2013	47.59	47.59	46.36	46.60	30,354	-0.76(-1.61%)
Aug 20, 2013	47.64	47.64	47.17	47.37	10,112	+0.02(+0.04%)
Aug 19, 2013	48.19	48.36	47.35	47.35	12,928	-0.51(-1.07%)
Aug 16, 2013	47.79	48.29	47.79	47.86	8,030	-0.19(-0.39%)
Aug 15, 2013	49.38	49.38	47.83	48.05	23,266	-1.35(-2.73%)
Aug 14, 2013	50.23	50.23	49.40	49.40	10,952	-0.46(-0.92%)
Aug 13, 2013	50.31	50.31	49.41	49.85	19,979	-0.20(-0.41%)
Aug 12, 2013	50.23	50.47	49.85	50.06	16,425	-0.34(-0.68%)
Aug 09, 2013	50.38	50.71	50.11	50.40	9,197	+0.17(+0.34%)
Aug 08, 2013	50.65	50.77	50.01	50.23	16,640	-0.07(-0.14%)
Aug 07, 2013	50.52	50.59	49.94	50.30	15,418	-0.19(-0.37%)
Aug 06, 2013	50.31	50.54	49.94	50.48	18,418	+0.12(+0.24%)
Aug 05, 2013	50.64	50.74	50.04	50.37	13,087	-0.05(-0.10%)
Aug 02, 2013	50.40	50.86	50.33	50.42	10,012	+0.12(+0.24%)

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.