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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	24.92	25.48	24.83	24.91	4,527	-0.03(-0.14%)
Oct 28, 2022	24.59	25.16	24.32	24.94	2,358	+0.38(+1.55%)
Oct 27, 2022	24.58	24.80	24.45	24.56	2,609	+0.24(+1.00%)
Oct 26, 2022	24.53	24.53	24.28	24.32	1,792	-0.17(-0.71%)
Oct 25, 2022	24.03	24.72	24.03	24.49	6,443	+0.45(+1.87%)
Oct 24, 2022	24.27	24.35	23.96	24.04	3,981	-0.10(-0.43%)
Oct 21, 2022	23.98	24.41	23.98	24.15	2,661	+0.06(+0.26%)
Oct 20, 2022	24.32	24.52	23.96	24.09	14,125	-0.23(-0.96%)
Oct 19, 2022	23.53	24.54	23.53	24.32	25,672	+0.78(+3.31%)
Oct 18, 2022	23.73	24.00	23.44	23.54	4,137	+0.03(+0.11%)
Oct 17, 2022	23.38	23.68	23.38	23.51	2,305	+0.55(+2.41%)
Oct 14, 2022	23.37	23.46	22.96	22.96	3,205	-0.59(-2.50%)
Oct 13, 2022	22.58	24.07	22.28	23.55	11,136	+0.69(+3.03%)
Oct 12, 2022	23.01	23.01	22.82	22.86	2,013	-0.03(-0.15%)
Oct 11, 2022	22.66	23.55	22.07	22.89	10,706	-0.21(-0.90%)
Oct 10, 2022	22.90	23.54	22.47	23.10	4,207	+0.61(+2.69%)
Oct 07, 2022	23.03	23.54	22.49	22.49	7,833	-0.62(-2.70%)
Oct 06, 2022	23.39	23.44	22.96	23.12	9,262	-0.48(-2.05%)
Oct 05, 2022	23.54	23.69	23.06	23.60	6,218	+0.01(+0.04%)
Oct 04, 2022	23.66	23.66	23.53	23.59	3,290	+0.94(+4.16%)
Oct 03, 2022	22.08	22.75	22.08	22.65	9,352	+0.99(+4.56%)
Sep 30, 2022	21.73	21.79	21.44	21.66	8,839	-0.15(-0.67%)
Sep 29, 2022	22.13	22.13	21.64	21.81	9,741	-0.42(-1.91%)
Sep 28, 2022	21.38	22.23	21.23	22.23	7,425	+1.08(+5.09%)
Sep 27, 2022	21.08	21.20	20.94	21.15	5,468	+0.15(+0.70%)
Sep 26, 2022	21.47	21.47	20.78	21.01	7,065	-0.68(-3.13%)
Sep 23, 2022	22.72	22.73	21.21	21.69	12,990	-1.50(-6.46%)
Sep 22, 2022	23.93	23.93	23.19	23.19	5,748	-0.52(-2.21%)
Sep 21, 2022	24.38	24.38	23.71	23.71	4,101	-0.49(-2.03%)
Sep 20, 2022	24.18	24.20	23.93	24.20	8,975	-0.25(-1.02%)
Sep 19, 2022	23.93	24.45	23.93	24.45	5,502	+0.15(+0.62%)
Sep 16, 2022	24.80	24.81	23.93	24.30	3,806	-0.74(-2.97%)
Sep 15, 2022	25.23	25.46	24.98	25.04	11,102	-0.44(-1.72%)
Sep 14, 2022	25.24	25.48	25.15	25.48	7,381	+0.47(+1.89%)
Sep 13, 2022	25.30	25.54	24.86	25.01	7,813	-0.51(-1.99%)
Sep 12, 2022	25.23	25.73	25.23	25.52	32,028	+0.56(+2.24%)
Sep 09, 2022	24.92	25.11	23.71	24.96	11,094	+0.37(+1.51%)
Sep 08, 2022	24.63	24.73	24.36	24.59	7,159	+0.02(+0.07%)
Sep 07, 2022	24.49	24.69	24.30	24.57	10,401	-0.27(-1.08%)
Sep 06, 2022	25.10	25.10	24.83	24.84	6,995	-0.08(-0.31%)
Sep 02, 2022	24.92	25.29	24.64	24.92	3,489	+0.19(+0.77%)
Sep 01, 2022	24.90	25.32	24.50	24.73	5,294	-0.39(-1.54%)
Aug 31, 2022	25.74	26.99	24.78	25.11	9,411	-0.89(-3.41%)
Aug 30, 2022	26.27	26.34	25.16	26.00	16,684	-0.74(-2.77%)
Aug 29, 2022	26.28	26.89	25.96	26.74	7,723	+0.25(+0.94%)
Aug 26, 2022	26.86	26.86	26.48	26.49	3,565	-0.38(-1.43%)
Aug 25, 2022	27.26	27.26	26.71	26.87	4,291	-0.04(-0.14%)
Aug 24, 2022	26.67	27.15	26.26	26.91	7,051	+0.45(+1.69%)
Aug 23, 2022	26.38	27.17	26.38	26.46	18,059	+0.30(+1.15%)
Aug 22, 2022	26.17	26.61	26.06	26.16	22,148	-0.08(-0.29%)
Aug 19, 2022	26.36	26.36	25.88	26.24	11,025	+0.00(+0.00%)
Aug 18, 2022	25.83	26.38	25.83	26.24	6,385	+0.53(+2.07%)
Aug 17, 2022	25.92	25.92	25.52	25.71	17,079	-0.20(-0.78%)
Aug 16, 2022	25.99	26.22	25.82	25.91	10,077	-0.03(-0.13%)
Aug 15, 2022	25.23	26.17	25.23	25.94	23,186	+0.23(+0.89%)
Aug 12, 2022	25.64	25.83	25.30	25.72	18,031	+0.16(+0.63%)
Aug 11, 2022	25.22	25.75	24.99	25.56	8,324	+0.68(+2.75%)
Aug 10, 2022	24.47	25.03	24.47	24.87	9,467	+0.67(+2.76%)
Aug 09, 2022	24.47	24.49	24.06	24.20	11,883	+0.39(+1.63%)
Aug 08, 2022	24.89	24.89	23.41	23.82	17,142	-0.49(-2.03%)
Aug 05, 2022	24.46	25.39	24.31	24.31	15,006	-0.16(-0.64%)
Aug 04, 2022	25.44	25.77	24.23	24.47	9,154	-0.95(-3.72%)
Aug 03, 2022	25.18	25.92	24.71	25.41	30,898	+0.42(+1.69%)
Aug 02, 2022	24.68	25.32	24.68	24.99	10,065	+0.23(+0.95%)

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.