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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	26.28	26.30	26.14	26.20	13,521	+0.36(+1.40%)
Oct 30, 2023	25.77	25.92	25.74	25.84	2,324	+0.10(+0.38%)
Oct 27, 2023	26.00	26.00	25.72	25.74	3,533	-0.42(-1.62%)
Oct 26, 2023	26.18	26.41	25.87	26.16	3,096	-0.14(-0.54%)
Oct 25, 2023	26.25	26.40	26.19	26.30	2,241	-0.05(-0.18%)
Oct 24, 2023	26.23	26.46	26.20	26.35	2,342	+0.03(+0.11%)
Oct 23, 2023	26.41	26.41	26.17	26.32	3,243	-0.23(-0.85%)
Oct 20, 2023	26.39	26.65	26.39	26.55	3,621	-0.51(-1.88%)
Oct 19, 2023	27.06	27.06	27.06	27.06	281	+0.00(+0.00%)
Oct 18, 2023	27.03	27.09	27.03	27.06	1,573	-0.11(-0.42%)
Oct 17, 2023	27.20	27.20	27.02	27.17	4,636	+0.20(+0.73%)
Oct 16, 2023	26.74	27.17	26.74	26.97	4,347	+0.26(+0.99%)
Oct 13, 2023	26.38	26.77	26.38	26.71	2,739	+0.25(+0.96%)
Oct 12, 2023	26.31	26.45	26.30	26.45	5,169	+0.12(+0.47%)
Oct 11, 2023	25.97	26.34	25.97	26.33	1,276	+0.28(+1.09%)
Oct 10, 2023	25.80	26.09	25.80	26.05	36,278	+0.40(+1.54%)
Oct 09, 2023	25.60	25.70	25.36	25.65	10,568	+0.45(+1.80%)
Oct 06, 2023	24.98	25.54	24.98	25.20	6,340	+0.35(+1.40%)
Oct 05, 2023	24.78	25.01	24.78	24.85	3,502	-0.03(-0.11%)
Oct 04, 2023	25.28	25.28	24.71	24.88	5,444	-0.51(-2.01%)
Oct 03, 2023	25.91	25.91	25.26	25.39	16,768	-0.79(-3.02%)
Oct 02, 2023	26.39	26.39	25.94	26.18	9,056	-0.23(-0.86%)
Sep 29, 2023	26.31	26.41	26.30	26.41	5,217	-0.10(-0.39%)
Sep 28, 2023	26.55	26.55	26.45	26.51	5,158	+0.00(+0.00%)
Sep 27, 2023	26.47	26.63	26.40	26.51	7,325	+0.22(+0.82%)
Sep 26, 2023	26.64	26.64	26.29	26.29	7,345	-0.30(-1.13%)
Sep 25, 2023	26.50	26.62	26.58	26.59	4,263	+0.25(+0.93%)
Sep 22, 2023	26.41	26.62	26.33	26.35	10,571	+0.25(+0.94%)
Sep 21, 2023	26.58	26.58	26.08	26.10	6,811	-0.42(-1.60%)
Sep 20, 2023	26.70	26.71	26.48	26.53	6,965	+0.04(+0.14%)
Sep 19, 2023	26.58	26.58	26.41	26.49	3,076	+0.06(+0.21%)
Sep 18, 2023	26.47	26.49	26.31	26.43	3,243	+0.06(+0.21%)
Sep 15, 2023	26.63	26.63	26.38	26.38	764	-0.09(-0.36%)
Sep 14, 2023	26.48	26.74	26.38	26.47	18,021	+0.15(+0.57%)
Sep 13, 2023	26.43	26.48	26.32	26.32	5,135	-0.06(-0.21%)
Sep 12, 2023	26.22	26.39	26.22	26.38	37,003	+0.26(+1.01%)
Sep 11, 2023	26.39	26.50	26.08	26.11	6,068	-0.25(-0.93%)
Sep 08, 2023	26.43	26.52	26.36	26.36	5,394	-0.05(-0.18%)
Sep 07, 2023	26.43	26.43	26.18	26.41	1,351	-0.13(-0.50%)
Sep 06, 2023	26.56	26.56	26.38	26.54	11,606	-0.35(-1.30%)
Sep 05, 2023	27.05	27.06	26.89	26.89	9,167	-0.08(-0.28%)
Sep 01, 2023	26.94	26.97	26.94	26.96	3,921	+0.23(+0.85%)
Aug 31, 2023	26.99	26.99	26.74	26.74	3,466	-0.05(-0.18%)
Aug 30, 2023	26.78	26.78	26.78	26.78	352	-0.01(-0.04%)
Aug 29, 2023	26.66	26.80	26.62	26.79	8,597	+0.14(+0.53%)
Aug 28, 2023	26.50	26.78	26.50	26.65	7,290	+0.12(+0.46%)
Aug 25, 2023	26.52	26.56	26.47	26.53	2,871	+0.11(+0.43%)
Aug 24, 2023	26.35	26.58	26.35	26.41	2,939	-0.04(-0.14%)
Aug 23, 2023	26.74	26.74	26.16	26.45	5,474	-0.03(-0.11%)
Aug 22, 2023	26.75	26.78	26.48	26.48	25,820	-0.06(-0.21%)
Aug 21, 2023	26.71	26.71	26.52	26.54	7,633	-0.07(-0.28%)
Aug 18, 2023	26.64	26.68	26.49	26.61	16,799	-0.11(-0.41%)
Aug 17, 2023	26.72	26.86	26.72	26.72	6,314	+0.28(+1.05%)
Aug 16, 2023	26.84	26.84	26.44	26.44	2,217	-0.43(-1.61%)
Aug 15, 2023	27.06	27.06	26.84	26.88	1,575	-0.35(-1.29%)
Aug 14, 2023	27.17	27.24	27.17	27.23	3,335	-0.10(-0.37%)
Aug 11, 2023	27.12	27.37	27.12	27.33	13,321	+0.25(+0.92%)
Aug 10, 2023	27.16	27.16	27.04	27.08	3,264	-0.02(-0.07%)
Aug 09, 2023	26.94	27.19	26.94	27.10	2,536	+0.32(+1.21%)
Aug 08, 2023	26.58	26.78	26.58	26.78	3,945	-0.16(-0.58%)
Aug 07, 2023	27.03	27.09	26.55	26.93	3,113	-0.01(-0.05%)
Aug 04, 2023	26.99	27.15	26.93	26.95	14,407	+0.13(+0.50%)
Aug 03, 2023	26.52	26.83	26.35	26.81	7,591	+0.32(+1.22%)
Aug 02, 2023	26.72	26.72	26.37	26.49	5,411	-0.48(-1.78%)

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.