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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	35.02	35.02	34.62	34.90	8,561	-0.31(-0.89%)
Oct 30, 2019	35.36	35.64	34.85	35.22	25,461	-0.26(-0.72%)
Oct 29, 2019	35.50	35.63	35.30	35.47	13,909	-0.03(-0.08%)
Oct 28, 2019	36.27	36.38	35.47	35.50	20,150	-0.46(-1.27%)
Oct 25, 2019	36.07	36.13	35.62	35.96	14,600	-0.20(-0.55%)
Oct 24, 2019	36.36	36.41	35.88	36.16	24,772	+0.17(+0.47%)
Oct 23, 2019	35.99	36.07	35.69	35.99	11,802	+0.17(+0.48%)
Oct 22, 2019	35.56	36.47	35.48	35.81	13,689	+0.37(+1.05%)
Oct 21, 2019	35.79	35.93	35.44	35.44	24,112	-0.31(-0.88%)
Oct 18, 2019	35.44	35.90	35.33	35.76	5,896	+0.43(+1.21%)
Oct 17, 2019	35.67	35.67	35.23	35.33	17,642	-0.31(-0.88%)
Oct 16, 2019	35.56	35.87	35.53	35.64	10,071	+0.06(+0.16%)
Oct 15, 2019	35.84	36.07	35.53	35.59	14,086	-0.14(-0.40%)
Oct 14, 2019	35.99	35.99	35.27	35.73	9,390	-0.31(-0.87%)
Oct 11, 2019	36.01	36.37	36.01	36.04	23,374	+0.23(+0.64%)
Oct 10, 2019	35.81	35.86	35.56	35.81	8,792	+0.26(+0.72%)
Oct 09, 2019	36.04	36.16	35.56	35.56	24,987	-0.28(-0.79%)
Oct 08, 2019	36.16	36.16	35.64	35.84	15,212	-0.51(-1.41%)
Oct 07, 2019	37.04	37.04	36.33	36.36	12,718	-0.46(-1.24%)
Oct 04, 2019	36.87	36.87	36.50	36.81	11,266	+0.11(+0.31%)
Oct 03, 2019	36.36	36.81	36.04	36.70	22,366	+0.14(+0.39%)
Oct 02, 2019	36.93	36.93	36.38	36.56	13,848	-0.66(-1.76%)
Oct 01, 2019	37.50	38.01	37.21	37.21	16,348	-0.57(-1.51%)
Sep 30, 2019	37.67	37.81	37.44	37.78	10,455	+0.20(+0.53%)
Sep 27, 2019	37.38	37.78	37.32	37.58	18,110	-0.06(-0.15%)
Sep 26, 2019	37.72	37.72	37.21	37.64	15,209	-0.14(-0.38%)
Sep 25, 2019	37.84	37.98	37.50	37.78	15,308	-0.26(-0.67%)
Sep 24, 2019	38.72	38.72	37.78	38.04	25,968	-0.60(-1.55%)
Sep 23, 2019	38.35	38.72	38.21	38.64	13,038	+0.14(+0.37%)
Sep 20, 2019	38.46	38.75	38.30	38.49	40,607	+0.03(+0.07%)
Sep 19, 2019	38.81	39.03	38.46	38.46	13,384	-0.34(-0.88%)
Sep 18, 2019	38.64	38.92	38.52	38.81	19,211	-0.03(-0.07%)
Sep 17, 2019	39.06	39.25	38.49	38.83	44,981	-0.03(-0.07%)
Sep 16, 2019	38.75	40.09	38.75	38.86	73,364	+0.85(+2.25%)
Sep 13, 2019	37.50	38.24	37.50	38.01	7,861	+0.54(+1.44%)
Sep 12, 2019	37.84	37.84	37.44	37.47	16,724	-0.53(-1.39%)
Sep 11, 2019	37.67	38.38	37.47	37.99	12,625	+0.21(+0.57%)
Sep 10, 2019	37.52	38.04	37.52	37.78	13,740	+0.31(+0.84%)
Sep 09, 2019	36.81	37.64	36.81	37.47	9,934	+0.85(+2.33%)
Sep 06, 2019	36.76	36.76	36.19	36.61	5,966	-0.17(-0.46%)
Sep 05, 2019	36.70	37.01	36.70	36.78	13,298	+0.34(+0.94%)
Sep 04, 2019	36.47	36.76	36.44	36.44	9,104	+0.20(+0.55%)
Sep 03, 2019	36.41	36.41	35.81	36.24	16,048	-0.34(-0.93%)
Aug 30, 2019	36.19	36.58	35.84	36.58	28,358	+0.77(+2.15%)
Aug 29, 2019	35.81	36.10	35.62	35.81	11,796	+0.63(+1.78%)
Aug 28, 2019	33.99	35.59	33.99	35.19	41,105	+1.37(+4.04%)
Aug 27, 2019	34.59	34.62	33.71	33.82	35,427	-0.71(-2.06%)
Aug 26, 2019	34.82	34.99	34.33	34.53	13,999	-0.11(-0.33%)
Aug 23, 2019	35.59	35.59	34.53	34.65	33,693	-1.08(-3.03%)
Aug 22, 2019	36.58	36.67	35.64	35.73	10,086	-0.54(-1.49%)
Aug 21, 2019	36.27	36.91	36.27	36.27	19,995	+0.08(+0.23%)
Aug 20, 2019	36.49	36.49	36.13	36.19	8,300	-0.17(-0.46%)
Aug 19, 2019	36.16	36.69	35.86	36.35	14,624	+0.81(+2.27%)
Aug 16, 2019	35.02	35.94	35.02	35.55	26,527	+0.70(+2.00%)
Aug 15, 2019	34.96	35.18	34.68	34.85	11,244	-0.10(-0.30%)
Aug 14, 2019	35.69	35.69	34.71	34.95	22,293	-1.07(-2.96%)
Aug 13, 2019	35.24	36.14	35.19	36.02	21,838	+0.67(+1.89%)
Aug 12, 2019	35.21	35.69	35.16	35.35	14,591	-0.20(-0.55%)
Aug 09, 2019	35.74	36.16	34.43	35.55	81,880	-1.23(-3.33%)
Aug 08, 2019	36.35	37.02	36.24	36.77	23,449	+0.53(+1.46%)
Aug 07, 2019	36.97	36.99	35.80	36.24	59,596	-1.23(-3.27%)
Aug 06, 2019	37.77	37.90	37.13	37.47	31,602	-0.17(-0.44%)
Aug 05, 2019	38.30	38.47	37.13	37.64	30,152	-1.06(-2.74%)
Aug 02, 2019	39.33	39.33	38.33	38.69	40,096	-0.53(-1.35%)

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.