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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	38.11	38.78	38.06	38.14	31,774	+0.26(+0.68%)
Oct 30, 2018	37.91	38.93	37.42	37.88	47,444	-0.72(-1.86%)
Oct 29, 2018	40.24	40.24	37.88	38.60	29,668	-0.77(-1.96%)
Oct 26, 2018	40.06	40.63	39.21	39.37	20,521	-1.34(-3.28%)
Oct 25, 2018	40.65	40.78	40.19	40.70	15,508	+0.31(+0.76%)
Oct 24, 2018	41.65	41.65	40.37	40.40	18,708	-1.26(-3.02%)
Oct 23, 2018	42.14	42.14	40.87	41.65	18,935	-1.00(-2.35%)
Oct 22, 2018	43.58	43.58	42.48	42.66	8,450	-0.74(-1.72%)
Oct 19, 2018	43.71	43.85	43.35	43.40	12,460	-0.08(-0.18%)
Oct 18, 2018	43.25	43.91	43.25	43.48	16,356	-0.05(-0.12%)
Oct 17, 2018	43.99	43.99	43.04	43.53	8,390	-0.36(-0.82%)
Oct 16, 2018	42.94	43.98	42.94	43.89	9,213	+1.03(+2.40%)
Oct 15, 2018	42.84	43.07	42.66	42.86	9,077	+0.31(+0.72%)
Oct 12, 2018	43.22	43.48	42.07	42.55	11,136	-0.46(-1.07%)
Oct 11, 2018	43.50	43.71	42.66	43.02	13,035	-0.94(-2.13%)
Oct 10, 2018	44.76	44.76	43.94	43.95	12,779	-1.12(-2.48%)
Oct 09, 2018	45.22	45.28	44.71	45.07	16,650	+0.39(+0.86%)
Oct 08, 2018	44.92	44.92	44.54	44.68	13,395	-0.10(-0.23%)
Oct 05, 2018	45.30	45.33	44.79	44.79	5,840	-0.46(-1.02%)
Oct 04, 2018	46.05	46.05	45.17	45.25	10,707	-0.90(-1.95%)
Oct 03, 2018	45.64	46.16	45.56	46.15	14,404	+0.33(+0.73%)
Oct 02, 2018	45.97	46.10	45.48	45.81	26,195	+0.23(+0.51%)
Oct 01, 2018	44.30	45.58	43.94	45.58	14,836	+1.16(+2.60%)
Sep 28, 2018	43.99	44.43	43.68	44.43	11,448	+0.44(+0.99%)
Sep 27, 2018	43.40	43.99	43.22	43.99	18,288	+0.64(+1.48%)
Sep 26, 2018	43.89	44.02	43.04	43.35	66,951	-0.82(-1.86%)
Sep 25, 2018	44.63	44.68	43.99	44.17	19,641	-0.46(-1.04%)
Sep 24, 2018	45.07	45.40	44.63	44.63	18,509	-0.36(-0.80%)
Sep 21, 2018	44.74	45.04	44.74	44.99	13,200	+0.03(+0.06%)
Sep 20, 2018	44.89	44.97	44.45	44.97	16,194	+0.26(+0.57%)
Sep 19, 2018	44.58	44.71	44.46	44.71	12,469	+0.26(+0.58%)
Sep 18, 2018	44.20	44.61	44.04	44.45	7,487	+0.31(+0.70%)
Sep 17, 2018	44.22	44.58	44.07	44.15	10,411	-0.31(-0.69%)
Sep 14, 2018	44.43	44.70	43.84	44.45	13,161	+0.00(+0.00%)
Sep 13, 2018	44.71	45.17	44.35	44.45	14,828	-0.31(-0.69%)
Sep 12, 2018	44.79	44.84	44.44	44.76	11,174	+0.33(+0.75%)
Sep 11, 2018	43.79	44.48	43.79	44.43	20,649	+0.41(+0.93%)
Sep 10, 2018	44.33	44.85	43.81	44.02	15,897	-0.26(-0.58%)
Sep 07, 2018	44.56	44.81	43.94	44.27	21,533	-0.31(-0.69%)
Sep 06, 2018	45.12	45.22	44.56	44.58	16,787	-0.51(-1.14%)
Sep 05, 2018	45.25	46.02	44.66	45.10	23,289	-0.36(-0.79%)
Sep 04, 2018	45.46	45.97	45.28	45.46	16,888	+0.03(+0.06%)
Aug 31, 2018		45.43	45.43	45.43	0	-0.54(-1.17%)
Aug 30, 2018	46.15	46.15	45.61	45.97	10,913	-0.03(-0.06%)
Aug 29, 2018	46.35	46.57	45.81	45.99	12,318	-0.26(-0.56%)
Aug 28, 2018	46.71	46.71	46.07	46.25	9,158	-0.41(-0.88%)
Aug 27, 2018	47.18	47.18	46.55	46.66	14,964	-0.69(-1.46%)
Aug 24, 2018	47.38	47.38	47.00	47.36	12,849	+0.33(+0.71%)
Aug 23, 2018	47.33	47.48	46.92	47.02	17,736	-0.24(-0.50%)
Aug 22, 2018	46.83	48.74	46.83	47.26	26,230	+0.44(+0.94%)
Aug 21, 2018	47.54	47.54	46.74	46.82	10,795	-0.52(-1.09%)
Aug 20, 2018	46.78	47.33	46.78	47.33	13,780	+0.55(+1.18%)
Aug 17, 2018	46.56	46.78	46.30	46.78	5,612	+0.55(+1.20%)
Aug 16, 2018	46.20	46.35	45.75	46.23	15,879	+0.50(+1.10%)
Aug 15, 2018	46.43	46.43	45.20	45.73	22,665	-0.85(-1.83%)
Aug 14, 2018	45.43	46.71	45.33	46.58	60,544	+1.31(+2.89%)
Aug 13, 2018	46.33	46.33	45.20	45.27	13,278	-0.90(-1.96%)
Aug 10, 2018	46.53	46.53	46.08	46.18	23,124	+0.08(+0.16%)
Aug 09, 2018	46.23	46.38	45.85	46.10	17,173	+0.23(+0.49%)
Aug 08, 2018	45.53	45.93	45.38	45.88	13,380	+0.15(+0.33%)
Aug 07, 2018	46.28	46.33	45.58	45.73	17,678	-0.28(-0.60%)
Aug 06, 2018	45.90	46.00	45.75	46.00	24,429	+0.08(+0.16%)
Aug 03, 2018	45.93	46.18	45.55	45.93	20,378	+0.00(+0.00%)
Aug 02, 2018	44.95	45.93	44.77	45.93	30,331	+1.00(+2.24%)

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.