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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	38.37	39.21	38.06	38.93	29,324	+0.49(+1.27%)
Oct 29, 2015	37.96	38.89	37.96	38.45	23,277	+0.18(+0.46%)
Oct 28, 2015	37.61	38.54	37.39	38.27	33,718	+1.11(+2.99%)
Oct 27, 2015	37.84	37.84	36.87	37.16	60,076	-1.05(-2.75%)
Oct 26, 2015	39.42	40.12	38.15	38.21	23,785	-1.52(-3.83%)
Oct 23, 2015	40.53	41.10	39.53	39.73	48,214	-0.70(-1.74%)
Oct 22, 2015	41.74	41.93	40.06	40.43	40,510	-1.23(-2.95%)
Oct 21, 2015	42.58	42.58	41.33	41.66	28,358	-0.64(-1.52%)
Oct 20, 2015	42.46	43.05	41.95	42.31	20,689	-0.31(-0.73%)
Oct 19, 2015	42.95	43.11	42.17	42.62	28,239	-0.88(-2.02%)
Oct 16, 2015	41.80	43.49	41.77	43.49	24,076	+1.83(+4.40%)
Oct 15, 2015	41.16	41.91	41.04	41.66	22,922	+0.23(+0.56%)
Oct 14, 2015	42.03	42.09	40.82	41.43	23,100	-0.82(-1.94%)
Oct 13, 2015	42.03	42.25	41.54	42.25	27,595	+0.02(+0.05%)
Oct 12, 2015	43.05	43.05	42.07	42.23	30,270	-0.86(-1.99%)
Oct 09, 2015	42.89	43.65	42.73	43.09	54,693	+0.20(+0.45%)
Oct 08, 2015	41.29	43.11	41.29	42.89	32,428	+1.27(+3.04%)
Oct 07, 2015	41.16	41.80	40.63	41.62	32,677	+0.70(+1.72%)
Oct 06, 2015	39.97	41.19	39.52	40.92	47,455	+1.74(+4.43%)
Oct 05, 2015	38.06	39.97	37.72	39.19	41,631	+1.99(+5.35%)
Oct 02, 2015	35.19	37.35	35.09	37.20	22,274	+1.31(+3.64%)
Oct 01, 2015	35.40	36.15	34.85	35.89	32,451	+0.94(+2.68%)
Sep 30, 2015	34.35	35.90	33.86	34.96	44,556	+0.90(+2.63%)
Sep 29, 2015	36.28	36.46	33.96	34.06	23,300	-2.24(-6.18%)
Sep 28, 2015	38.15	38.15	36.28	36.30	22,951	-2.07(-5.39%)
Sep 25, 2015	37.86	38.47	37.31	38.37	31,441	+0.74(+1.97%)
Sep 24, 2015	38.09	38.09	36.80	37.63	26,352	-0.58(-1.53%)
Sep 23, 2015	39.56	39.97	38.13	38.21	23,050	-1.52(-3.83%)
Sep 22, 2015	39.81	40.20	39.56	39.73	18,212	-0.70(-1.73%)
Sep 21, 2015	40.59	40.79	40.14	40.43	19,321	-0.41(-1.01%)
Sep 18, 2015	40.43	41.47	40.38	40.84	62,846	-0.27(-0.66%)
Sep 17, 2015	40.55	41.56	40.55	41.12	40,508	+0.37(+0.91%)
Sep 16, 2015	39.54	40.88	39.19	40.75	34,560	+1.44(+3.67%)
Sep 15, 2015	39.17	39.44	38.90	39.30	39,044	+0.16(+0.40%)
Sep 14, 2015	40.26	40.26	39.09	39.15	25,937	-1.46(-3.60%)
Sep 11, 2015	41.37	41.50	40.50	40.61	17,839	-1.17(-2.80%)
Sep 10, 2015	41.99	42.17	41.56	41.78	12,931	-0.37(-0.88%)
Sep 09, 2015	42.95	42.99	42.11	42.15	9,348	-0.68(-1.59%)
Sep 08, 2015	43.16	43.51	42.80	42.83	10,973	-0.27(-0.63%)
Sep 04, 2015	42.95	43.11	43.11	43.11	12,925	-0.25(-0.58%)
Sep 03, 2015	41.92	43.69	41.76	43.36	93,843	+1.48(+3.54%)
Sep 02, 2015	42.89	43.32	41.80	41.88	147,165	-0.88(-2.05%)
Sep 01, 2015	41.16	42.77	40.79	42.75	52,165	+0.74(+1.76%)
Aug 31, 2015	41.51	42.25	40.81	42.01	35,711	+0.47(+1.13%)
Aug 28, 2015	40.65	42.31	40.65	41.55	45,009	+0.64(+1.57%)
Aug 27, 2015	39.97	42.15	39.97	40.90	71,284	+0.94(+2.34%)
Aug 26, 2015	39.17	39.97	38.08	39.97	268,022	+0.96(+2.45%)
Aug 25, 2015	39.56	40.53	38.58	39.01	30,650	+0.23(+0.60%)
Aug 24, 2015	37.33	40.24	37.14	38.78	39,067	-2.36(-5.73%)
Aug 21, 2015	42.83	42.83	41.00	41.14	41,025	-1.72(-4.00%)
Aug 20, 2015	44.06	44.06	42.85	42.85	21,827	-1.60(-3.60%)
Aug 19, 2015	44.47	44.87	43.59	44.45	49,520	-0.65(-1.44%)
Aug 18, 2015	44.93	45.12	44.70	45.10	28,112	+0.00(+0.00%)
Aug 17, 2015	44.62	45.39	44.41	45.10	165,804	+0.57(+1.29%)
Aug 14, 2015	43.59	44.58	43.59	44.53	33,785	+0.84(+1.93%)
Aug 13, 2015	43.99	43.99	43.05	43.69	33,045	-0.27(-0.61%)
Aug 12, 2015	42.44	43.97	42.25	43.95	46,681	+1.55(+3.65%)
Aug 11, 2015	42.02	42.40	41.74	42.40	28,701	-0.11(-0.27%)
Aug 10, 2015	41.51	42.52	41.47	42.52	49,842	+1.20(+2.92%)
Aug 07, 2015	40.84	41.56	40.84	41.31	30,683	+0.19(+0.46%)
Aug 06, 2015	41.28	41.48	40.21	41.12	42,653	-0.50(-1.19%)
Aug 05, 2015	43.13	43.72	41.62	41.62	69,867	-1.26(-2.94%)
Aug 04, 2015	43.51	43.97	42.86	42.88	57,217	-0.82(-1.88%)

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.