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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	35.03	35.25	34.65	34.93	42,351	+0.18(+0.52%)
Nov 27, 2015	34.33	34.89	34.21	34.75	16,673	-0.08(-0.23%)
Nov 25, 2015	34.49	34.83	34.83	34.83	32,455	+0.24(+0.69%)
Nov 24, 2015	34.31	35.00	34.27	34.59	42,495	+0.44(+1.29%)
Nov 23, 2015	34.93	35.33	34.03	34.15	44,439	-1.00(-2.84%)
Nov 20, 2015	34.49	35.17	33.89	35.15	43,705	+0.48(+1.38%)
Nov 19, 2015	35.17	35.17	34.45	34.67	35,253	-0.36(-1.03%)
Nov 18, 2015	35.01	35.54	34.80	35.03	22,825	+0.31(+0.90%)
Nov 17, 2015	35.44	35.89	34.39	34.72	46,818	-0.76(-2.14%)
Nov 16, 2015	34.60	35.48	34.51	35.48	33,444	+1.05(+3.06%)
Nov 13, 2015	34.70	35.29	34.12	34.43	35,010	-0.29(-0.84%)
Nov 12, 2015	35.91	35.94	34.68	34.72	22,688	-1.50(-4.14%)
Nov 11, 2015	37.14	37.14	35.89	36.22	18,609	-1.05(-2.82%)
Nov 10, 2015	37.51	38.13	37.06	37.28	34,113	-0.70(-1.85%)
Nov 09, 2015	38.23	39.08	37.65	37.98	34,592	-0.76(-1.96%)
Nov 06, 2015	39.36	39.36	38.41	38.74	24,409	-1.07(-2.69%)
Nov 05, 2015	40.01	40.73	39.28	39.81	54,309	-0.53(-1.31%)
Nov 04, 2015	40.06	40.34	39.09	40.34	56,996	+0.37(+0.93%)
Nov 03, 2015	39.32	40.08	39.28	39.97	60,493	+0.55(+1.38%)
Nov 02, 2015	38.50	39.58	38.47	39.42	21,898	+0.49(+1.25%)
Oct 30, 2015	38.37	39.21	38.06	38.93	29,324	+0.49(+1.27%)
Oct 29, 2015	37.96	38.89	37.96	38.45	23,277	+0.18(+0.46%)
Oct 28, 2015	37.61	38.54	37.39	38.27	33,718	+1.11(+2.99%)
Oct 27, 2015	37.84	37.84	36.87	37.16	60,076	-1.05(-2.75%)
Oct 26, 2015	39.42	40.12	38.15	38.21	23,785	-1.52(-3.83%)
Oct 23, 2015	40.53	41.10	39.53	39.73	48,214	-0.70(-1.74%)
Oct 22, 2015	41.74	41.93	40.06	40.43	40,510	-1.23(-2.95%)
Oct 21, 2015	42.58	42.58	41.33	41.66	28,358	-0.64(-1.52%)
Oct 20, 2015	42.46	43.05	41.95	42.31	20,689	-0.31(-0.73%)
Oct 19, 2015	42.95	43.11	42.17	42.62	28,239	-0.88(-2.02%)
Oct 16, 2015	41.80	43.49	41.77	43.49	24,076	+1.83(+4.40%)
Oct 15, 2015	41.16	41.91	41.04	41.66	22,922	+0.23(+0.56%)
Oct 14, 2015	42.03	42.09	40.82	41.43	23,100	-0.82(-1.94%)
Oct 13, 2015	42.03	42.25	41.54	42.25	27,595	+0.02(+0.05%)
Oct 12, 2015	43.05	43.05	42.07	42.23	30,270	-0.86(-1.99%)
Oct 09, 2015	42.89	43.65	42.73	43.09	54,693	+0.20(+0.45%)
Oct 08, 2015	41.29	43.11	41.29	42.89	32,428	+1.27(+3.04%)
Oct 07, 2015	41.16	41.80	40.63	41.62	32,677	+0.70(+1.72%)
Oct 06, 2015	39.97	41.19	39.52	40.92	47,455	+1.74(+4.43%)
Oct 05, 2015	38.06	39.97	37.72	39.19	41,631	+1.99(+5.35%)
Oct 02, 2015	35.19	37.35	35.09	37.20	22,274	+1.31(+3.64%)
Oct 01, 2015	35.40	36.15	34.85	35.89	32,451	+0.94(+2.68%)
Sep 30, 2015	34.35	35.90	33.86	34.96	44,556	+0.90(+2.63%)
Sep 29, 2015	36.28	36.46	33.96	34.06	23,300	-2.24(-6.18%)
Sep 28, 2015	38.15	38.15	36.28	36.30	22,951	-2.07(-5.39%)
Sep 25, 2015	37.86	38.47	37.31	38.37	31,441	+0.74(+1.97%)
Sep 24, 2015	38.09	38.09	36.80	37.63	26,352	-0.58(-1.53%)
Sep 23, 2015	39.56	39.97	38.13	38.21	23,050	-1.52(-3.83%)
Sep 22, 2015	39.81	40.20	39.56	39.73	18,212	-0.70(-1.73%)
Sep 21, 2015	40.59	40.79	40.14	40.43	19,321	-0.41(-1.01%)
Sep 18, 2015	40.43	41.47	40.38	40.84	62,846	-0.27(-0.66%)
Sep 17, 2015	40.55	41.56	40.55	41.12	40,508	+0.37(+0.91%)
Sep 16, 2015	39.54	40.88	39.19	40.75	34,560	+1.44(+3.67%)
Sep 15, 2015	39.17	39.44	38.90	39.30	39,044	+0.16(+0.40%)
Sep 14, 2015	40.26	40.26	39.09	39.15	25,937	-1.46(-3.60%)
Sep 11, 2015	41.37	41.50	40.50	40.61	17,839	-1.17(-2.80%)
Sep 10, 2015	41.99	42.17	41.56	41.78	12,931	-0.37(-0.88%)
Sep 09, 2015	42.95	42.99	42.11	42.15	9,348	-0.68(-1.59%)
Sep 08, 2015	43.16	43.51	42.80	42.83	10,973	-0.27(-0.63%)
Sep 04, 2015	42.95	43.11	43.11	43.11	12,925	-0.25(-0.58%)
Sep 03, 2015	41.92	43.69	41.76	43.36	93,843	+1.48(+3.54%)
Sep 02, 2015	42.89	43.32	41.80	41.88	147,165	-0.88(-2.05%)

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.