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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	49.36	49.38	48.76	49.29	11,788	+0.12(+0.25%)
Nov 27, 2013	48.67	49.17	48.50	49.17	21,154	+0.44(+0.90%)
Nov 26, 2013	49.08	49.08	48.59	48.73	20,820	-0.21(-0.43%)
Nov 25, 2013	48.99	49.11	48.74	48.94	10,322	-0.19(-0.39%)
Nov 22, 2013	48.64	49.37	48.64	49.13	29,959	+0.28(+0.57%)
Nov 21, 2013	48.88	49.02	48.50	48.85	18,281	+0.44(+0.91%)
Nov 20, 2013	48.59	49.02	48.18	48.41	21,321	-0.18(-0.37%)
Nov 19, 2013	49.33	49.33	48.33	48.59	35,441	-0.92(-1.85%)
Nov 18, 2013	49.33	49.75	49.32	49.51	9,986	-0.02(-0.05%)
Nov 15, 2013	49.66	49.66	48.66	49.53	18,834	+0.53(+1.07%)
Nov 14, 2013	48.94	49.21	48.71	49.01	14,729	+0.38(+0.78%)
Nov 12, 2013	48.50	48.83	48.35	48.63	11,641	-0.21(-0.42%)
Nov 11, 2013	49.32	49.32	48.52	48.83	8,693	-0.05(-0.11%)
Nov 08, 2013	49.32	49.45	48.59	48.88	7,573	-0.10(-0.21%)
Nov 07, 2013	49.49	49.75	48.97	48.99	8,560	-0.62(-1.25%)
Nov 06, 2013	49.99	49.99	49.51	49.61	9,658	-0.03(-0.07%)
Nov 05, 2013	49.59	49.78	49.20	49.65	14,741	+0.05(+0.10%)
Nov 04, 2013	49.77	50.11	48.85	49.59	21,758	-0.17(-0.35%)
Nov 01, 2013	49.45	49.94	49.45	49.77	15,439	-0.09(-0.17%)
Oct 31, 2013	50.28	50.32	49.68	49.85	6,816	-0.24(-0.48%)
Oct 30, 2013	50.37	50.37	49.89	50.09	7,719	-0.22(-0.45%)
Oct 29, 2013	50.41	50.41	50.01	50.32	6,511	+0.14(+0.28%)
Oct 28, 2013	50.79	50.79	50.08	50.18	7,437	-0.26(-0.51%)
Oct 25, 2013	50.41	50.51	50.06	50.44	15,104	-0.03(-0.07%)
Oct 24, 2013	50.75	50.87	50.13	50.47	11,200	+0.05(+0.10%)
Oct 23, 2013	50.70	50.70	50.04	50.42	11,599	-0.21(-0.41%)
Oct 22, 2013	50.01	50.66	50.01	50.63	5,441	+0.48(+0.96%)
Oct 21, 2013	50.04	50.15	49.37	50.15	5,208	+0.47(+0.94%)
Oct 18, 2013	48.94	49.73	48.38	49.68	10,699	+0.79(+1.63%)
Oct 17, 2013	47.68	48.88	47.66	48.88	5,779	+0.92(+1.91%)
Oct 16, 2013	47.73	48.26	47.73	47.97	10,403	+0.16(+0.33%)
Oct 15, 2013	48.28	48.76	47.49	47.81	12,616	-0.97(-1.98%)
Oct 14, 2013	47.90	48.78	47.80	48.78	7,248	+0.43(+0.89%)
Oct 11, 2013	47.66	48.35	47.66	48.35	4,320	+0.43(+0.90%)
Oct 10, 2013	47.64	48.07	47.45	47.92	7,722	+0.33(+0.69%)
Oct 09, 2013	48.04	48.11	47.52	47.59	9,585	-0.16(-0.33%)
Oct 08, 2013	48.38	48.40	47.71	47.74	8,972	-0.41(-0.86%)
Oct 07, 2013	48.35	48.35	47.83	48.16	5,758	-0.29(-0.61%)
Oct 04, 2013	48.94	48.94	48.25	48.45	6,521	-0.09(-0.18%)
Oct 03, 2013	48.71	49.35	48.38	48.54	11,645	-0.26(-0.53%)
Oct 02, 2013	48.42	48.80	48.42	48.80	12,335	-0.17(-0.35%)
Oct 01, 2013	48.12	48.97	47.80	48.97	10,712	+1.23(+2.57%)
Sep 27, 2013	47.81	48.09	47.54	47.74	5,449	+0.00(+0.00%)
Sep 26, 2013	47.78	47.86	47.38	47.74	7,170	+0.10(+0.22%)
Sep 25, 2013	47.50	47.80	47.32	47.64	17,134	+0.14(+0.29%)
Sep 24, 2013	46.78	47.50	46.72	47.50	10,305	+0.71(+1.51%)
Sep 23, 2013	46.86	46.98	46.57	46.79	9,115	+0.02(+0.04%)
Sep 20, 2013	47.21	47.30	46.71	46.78	13,436	-0.36(-0.77%)
Sep 19, 2013	46.83	47.33	46.67	47.14	30,618	+0.40(+0.85%)
Sep 18, 2013	46.22	46.98	45.88	46.74	14,177	+0.31(+0.67%)
Sep 17, 2013	46.59	46.76	45.96	46.43	14,432	-0.40(-0.85%)
Sep 16, 2013	47.33	47.33	46.43	46.83	11,475	+0.03(+0.07%)
Sep 13, 2013	46.90	46.98	46.57	46.79	5,751	-0.07(-0.15%)
Sep 12, 2013	46.88	47.07	46.34	46.86	21,401	-0.19(-0.40%)
Sep 11, 2013	47.00	47.33	46.98	47.05	11,179	-0.21(-0.44%)
Sep 10, 2013	47.40	48.02	47.09	47.26	21,420	-0.33(-0.69%)
Sep 09, 2013	46.97	47.93	46.79	47.59	12,103	+0.67(+1.44%)
Sep 06, 2013	46.95	46.98	46.63	46.91	7,556	+0.24(+0.52%)
Sep 05, 2013	46.69	46.88	46.36	46.67	14,399	-0.22(-0.48%)
Sep 04, 2013	47.61	47.61	46.71	46.90	15,060	-0.50(-1.06%)

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.