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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	61.97	62.07	59.50	59.50	13,273	-2.88(-4.61%)
Nov 26, 2014	63.36	62.38	62.38	62.38	17,999	-0.72(-1.14%)
Nov 25, 2014	64.00	64.83	62.49	63.10	15,736	-0.44(-0.70%)
Nov 24, 2014	63.15	64.15	62.34	63.54	13,632	-0.09(-0.14%)
Nov 21, 2014	63.30	63.63	62.57	63.63	15,490	+1.01(+1.62%)
Nov 20, 2014	61.33	62.68	61.27	62.62	19,924	+0.59(+0.95%)
Nov 19, 2014	60.78	62.44	59.82	62.03	32,813	+1.56(+2.59%)
Nov 18, 2014	60.39	61.21	60.28	60.47	8,054	-0.15(-0.24%)
Nov 17, 2014	59.37	60.63	58.83	60.61	16,751	+1.24(+2.09%)
Nov 14, 2014	58.57	59.48	58.48	59.37	9,411	+0.46(+0.77%)
Nov 13, 2014	58.66	59.25	58.30	58.92	22,710	+0.22(+0.37%)
Nov 12, 2014	58.12	59.08	58.10	58.70	22,145	-0.27(-0.46%)
Nov 11, 2014	58.55	59.05	58.10	58.97	23,275	-0.13(-0.22%)
Nov 10, 2014	59.43	60.05	58.64	59.10	18,337	-0.73(-1.22%)
Nov 07, 2014	58.70	59.85	58.70	59.83	20,388	+0.71(+1.20%)
Nov 06, 2014	58.59	59.12	58.30	59.12	16,399	+0.16(+0.28%)
Nov 05, 2014	57.75	58.97	57.41	58.95	19,525	+1.29(+2.24%)
Nov 04, 2014	60.34	60.34	57.63	57.66	23,633	-2.68(-4.44%)
Nov 03, 2014	61.65	61.67	60.16	60.34	16,981	-1.18(-1.92%)
Oct 31, 2014	61.03	61.52	60.28	61.52	25,660	+0.16(+0.27%)
Oct 30, 2014	61.10	61.54	60.61	61.36	6,872	-0.31(-0.50%)
Oct 29, 2014	60.65	61.67	60.30	61.67	9,463	+0.78(+1.29%)
Oct 28, 2014	60.36	61.85	60.28	60.89	12,775	+0.22(+0.36%)
Oct 27, 2014	60.94	61.03	61.03	60.67	6,265	-0.36(-0.60%)
Oct 24, 2014	60.10	61.03	60.10	61.03	8,602	+0.84(+1.39%)
Oct 23, 2014	61.09	61.45	60.19	60.19	15,746	+0.44(+0.73%)
Oct 22, 2014	59.08	60.08	58.54	59.76	54,816	+1.18(+2.02%)
Oct 21, 2014	58.03	58.03	58.03	58.57	29,958	+0.60(+1.04%)
Oct 20, 2014	57.13	57.13	56.78	57.97	11,490	+1.24(+2.18%)
Oct 17, 2014	57.17	58.77	56.17	56.73	28,882	+0.97(+1.73%)
Oct 16, 2014	53.71	57.08	52.74	55.77	35,153	+1.80(+3.34%)
Oct 15, 2014	54.07	54.42	51.79	53.96	46,404	-0.20(-0.37%)
Oct 14, 2014	56.02	56.57	53.69	54.16	57,348	-1.66(-2.97%)
Oct 13, 2014	57.11	57.46	55.07	55.82	28,389	-0.91(-1.61%)
Oct 10, 2014	58.01	58.26	55.29	56.73	32,742	-1.91(-3.26%)
Oct 09, 2014	60.96	61.38	58.19	58.64	11,614	-2.28(-3.74%)
Oct 08, 2014	61.32	61.83	60.16	60.92	34,050	-0.69(-1.12%)
Oct 07, 2014	61.69	62.09	61.34	61.61	11,349	-0.53(-0.85%)
Oct 06, 2014	62.32	62.96	61.98	62.14	7,415	-0.16(-0.26%)
Oct 03, 2014	62.45	62.67	61.89	62.31	8,464	+0.29(+0.47%)
Oct 02, 2014	62.67	62.91	60.43	62.02	14,642	-0.42(-0.67%)
Oct 01, 2014	63.22	63.58	62.20	62.43	13,393	-0.35(-0.55%)
Sep 30, 2014	63.44	63.96	62.25	62.78	18,076	-0.91(-1.43%)
Sep 29, 2014	63.38	63.69	62.56	63.69	6,412	+0.29(+0.46%)
Sep 26, 2014	63.00	63.73	62.36	63.40	18,433	+0.95(+1.52%)
Sep 25, 2014	62.36	63.35	62.00	62.45	22,982	+0.38(+0.62%)
Sep 24, 2014	61.34	62.07	60.19	62.07	23,347	+0.38(+0.62%)
Sep 23, 2014	62.69	63.05	61.36	61.69	40,750	-1.00(-1.60%)
Sep 22, 2014	63.95	63.95	62.25	62.69	28,653	-1.00(-1.57%)
Sep 19, 2014	63.96	64.33	63.47	63.69	11,007	-0.51(-0.79%)
Sep 18, 2014	64.37	64.37	63.16	64.20	13,945	+0.11(+0.17%)
Sep 17, 2014	64.49	64.49	63.58	64.09	42,218	+0.00(+0.00%)
Sep 16, 2014	63.82	64.38	63.24	64.09	24,134	-0.11(-0.17%)
Sep 15, 2014	63.80	64.20	62.69	64.20	27,282	-0.02(-0.03%)
Sep 12, 2014	64.46	64.77	63.76	64.22	26,050	-0.67(-1.04%)
Sep 11, 2014	64.95	64.95	64.29	64.89	16,654	-0.44(-0.67%)
Sep 10, 2014	66.11	66.59	65.08	65.33	24,779	-0.73(-1.10%)
Sep 09, 2014	66.59	66.88	65.79	66.06	11,347	-0.31(-0.47%)
Sep 08, 2014	65.79	66.81	65.79	66.37	13,402	+0.27(+0.41%)
Sep 05, 2014	65.57	66.10	64.86	66.10	29,470	+0.04(+0.06%)
Sep 04, 2014	67.15	67.15	65.88	66.06	12,204	-1.04(-1.55%)
Sep 03, 2014	66.82	67.10	66.00	67.10	15,278	+0.71(+1.07%)

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.