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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	41.26	41.55	40.86	41.13	26,407	+0.11(+0.27%)
Nov 29, 2012	41.17	41.43	40.88	41.02	23,608	+0.31(+0.75%)
Nov 28, 2012	40.61	40.85	40.35	40.71	38,930	+0.05(+0.13%)
Nov 27, 2012	41.34	41.61	40.34	40.66	55,072	-0.53(-1.28%)
Nov 26, 2012	40.98	41.68	40.85	41.19	31,464	-0.12(-0.30%)
Nov 23, 2012	41.46	42.23	41.31	41.31	6,652	+0.36(+0.88%)
Nov 21, 2012	41.38	41.48	40.81	40.95	28,722	+0.09(+0.21%)
Nov 20, 2012	42.12	42.12	40.23	40.86	40,122	-1.53(-3.61%)
Nov 19, 2012	41.51	42.64	41.51	42.40	65,935	+1.23(+2.98%)
Nov 16, 2012	39.40	41.38	39.40	41.17	37,545	+2.26(+5.82%)
Nov 15, 2012	39.16	39.94	37.63	38.91	35,635	-0.49(-1.25%)
Nov 14, 2012	40.39	41.03	39.40	39.40	41,665	-0.68(-1.70%)
Nov 13, 2012	40.86	40.86	40.05	40.08	30,239	-1.24(-3.01%)
Nov 12, 2012	42.21	42.33	41.21	41.32	19,659	-0.70(-1.66%)
Nov 09, 2012	42.21	42.21	41.44	42.02	28,961	-0.09(-0.20%)
Nov 08, 2012	42.81	42.84	41.90	42.11	28,128	-0.29(-0.68%)
Nov 07, 2012	42.81	42.94	42.26	42.40	23,687	-0.43(-0.99%)
Nov 06, 2012	42.86	42.92	42.54	42.82	9,769	-0.03(-0.08%)
Nov 05, 2012	43.11	43.16	42.65	42.86	10,415	-0.05(-0.12%)
Nov 02, 2012	43.27	43.38	42.84	42.91	17,109	-0.31(-0.71%)
Nov 01, 2012	42.92	43.44	42.91	43.21	29,971	+0.29(+0.67%)
Oct 31, 2012	42.99	43.33	42.48	42.92	29,840	-0.41(-0.94%)
Oct 26, 2012	43.47	43.33	43.33	43.33	16,503	+0.05(+0.12%)
Oct 25, 2012	43.59	43.84	42.77	43.28	17,841	-0.05(-0.12%)
Oct 24, 2012	43.55	43.76	42.81	43.33	26,018	-0.09(-0.20%)
Oct 23, 2012	43.61	43.62	43.32	43.42	19,946	-0.51(-1.16%)
Oct 19, 2012	44.05	44.05	43.70	43.93	10,865	+0.00(+0.00%)
Oct 18, 2012	44.30	44.39	43.59	43.93	24,879	+0.20(+0.47%)
Oct 17, 2012	44.27	44.66	43.67	43.72	22,984	-0.12(-0.27%)
Oct 16, 2012	44.61	44.75	43.83	43.84	11,733	-0.17(-0.39%)
Oct 15, 2012	44.41	44.44	43.81	44.01	15,385	-0.10(-0.23%)
Oct 12, 2012	44.17	44.25	43.84	44.12	16,179	+0.19(+0.43%)
Oct 11, 2012	43.90	44.05	43.81	43.93	11,847	+0.22(+0.51%)
Oct 10, 2012	44.00	44.00	43.27	43.71	24,904	-0.31(-0.70%)
Oct 09, 2012	43.83	44.01	43.35	44.01	23,293	+0.31(+0.70%)
Oct 08, 2012	43.84	43.84	43.60	43.71	7,948	-0.05(-0.12%)
Oct 05, 2012	43.84	44.05	43.52	43.76	29,504	+0.24(+0.55%)
Oct 04, 2012	43.84	43.98	43.32	43.52	14,846	+0.02(+0.04%)
Oct 03, 2012	43.42	43.96	43.01	43.50	44,477	+0.12(+0.27%)
Oct 02, 2012	43.54	43.88	43.13	43.38	16,572	-0.14(-0.31%)
Oct 01, 2012	43.25	43.54	43.10	43.52	30,682	+0.27(+0.63%)
Sep 28, 2012	43.08	43.32	42.57	43.25	16,757	+0.00(+0.00%)
Sep 27, 2012	42.86	43.25	42.48	43.25	9,818	+0.53(+1.24%)
Sep 26, 2012	42.82	42.89	42.43	42.72	18,318	+0.09(+0.20%)
Sep 25, 2012	42.77	42.82	42.60	42.64	25,862	-0.05(-0.12%)
Sep 24, 2012	42.69	42.89	42.50	42.69	21,820	+0.00(+0.00%)
Sep 21, 2012	42.96	42.96	42.57	42.69	14,890	-0.14(-0.32%)
Sep 20, 2012	42.86	42.86	42.60	42.82	16,980	+0.10(+0.24%)
Sep 19, 2012	42.87	42.92	42.50	42.72	25,836	+0.02(+0.04%)
Sep 18, 2012	42.74	42.74	42.40	42.70	23,728	+0.00(+0.00%)
Sep 17, 2012	42.94	42.94	42.58	42.70	5,550	-0.03(-0.08%)
Sep 14, 2012	425.50	43.08	42.50	42.74	27,204	+0.19(+0.44%)
Sep 13, 2012	42.69	42.69	42.33	42.55	14,004	+0.00(+0.00%)
Sep 12, 2012	42.72	42.79	41.80	42.55	31,660	-0.02(-0.04%)
Sep 11, 2012	42.77	42.77	42.21	42.57	19,495	+0.02(+0.04%)
Sep 10, 2012	42.79	42.79	42.40	42.55	9,435	-0.02(-0.04%)
Sep 07, 2012	42.26	42.60	42.18	42.57	12,606	+0.48(+1.13%)
Sep 06, 2012	42.86	42.98	41.99	42.09	15,654	-0.37(-0.88%)
Sep 05, 2012	42.40	42.57	42.14	42.46	12,647	+0.14(+0.32%)

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.