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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	47.84	47.84	47.26	47.53	37,487	+1.68(+3.66%)
Nov 29, 2016	45.56	46.07	45.19	45.85	20,869	-0.60(-1.28%)
Nov 28, 2016	47.84	47.84	45.81	46.45	26,411	-1.04(-2.18%)
Nov 25, 2016	48.03	48.12	47.26	47.48	15,381	-0.43(-0.90%)
Nov 23, 2016		47.92	47.92	47.92	0	+0.12(+0.26%)
Nov 22, 2016	47.97	48.54	47.11	47.79	39,948	+0.09(+0.19%)
Nov 21, 2016	47.46	47.90	47.19	47.70	39,870	+1.23(+2.65%)
Nov 18, 2016	46.54	46.54	45.74	46.47	18,207	+0.28(+0.61%)
Nov 17, 2016	45.91	46.71	45.91	46.19	19,157	+0.30(+0.66%)
Nov 16, 2016	45.50	46.66	45.50	45.89	22,355	+0.50(+1.10%)
Nov 15, 2016	44.74	45.44	44.59	45.39	15,789	+0.87(+1.94%)
Nov 14, 2016	44.05	44.59	44.03	44.53	19,850	+0.43(+0.98%)
Nov 11, 2016	44.12	44.64	43.51	44.09	29,615	-0.56(-1.26%)
Nov 10, 2016	42.21	45.07	42.21	44.66	108,850	+2.55(+6.06%)
Nov 09, 2016	40.89	42.45	40.76	42.10	28,111	+1.28(+3.13%)
Nov 08, 2016	40.74	41.13	40.63	40.83	19,028	+0.09(+0.21%)
Nov 07, 2016	40.98	41.16	40.59	40.74	14,415	+0.26(+0.64%)
Nov 04, 2016	40.48	40.59	39.33	40.48	23,167	-0.50(-1.21%)
Nov 03, 2016	41.33	41.33	40.89	40.98	13,406	-0.61(-1.46%)
Nov 02, 2016	42.39	42.45	41.15	41.58	24,863	-0.93(-2.19%)
Nov 01, 2016	44.07	44.07	42.34	42.52	102,945	-1.54(-3.49%)
Oct 31, 2016	44.83	45.04	43.34	44.05	15,796	-1.10(-2.44%)
Oct 28, 2016	45.52	45.54	44.53	45.15	13,295	-0.24(-0.52%)
Oct 27, 2016	45.76	46.21	45.22	45.39	13,864	-0.02(-0.05%)
Oct 26, 2016	44.66	46.11	44.66	45.41	13,374	-0.54(-1.18%)
Oct 25, 2016	46.50	46.52	45.68	45.96	13,797	-0.54(-1.16%)
Oct 24, 2016	45.78	46.50	45.59	46.50	10,113	+0.78(+1.70%)
Oct 21, 2016	45.09	46.00	45.05	45.72	12,248	+0.63(+1.39%)
Oct 20, 2016	44.90	45.22	44.61	45.09	10,502	-0.02(-0.05%)
Oct 19, 2016	44.59	45.41	44.57	45.11	15,880	+0.95(+2.16%)
Oct 18, 2016	44.38	44.51	44.01	44.16	12,727	+0.04(+0.10%)
Oct 17, 2016	44.51	44.51	43.86	44.12	12,565	-0.28(-0.63%)
Oct 14, 2016	44.40	44.92	44.14	44.40	10,629	-0.04(-0.10%)
Oct 13, 2016	44.79	44.83	44.20	44.44	11,551	-0.35(-0.77%)
Oct 12, 2016	45.20	45.54	44.72	44.79	44,825	-0.58(-1.29%)
Oct 11, 2016	46.30	46.30	45.20	45.37	13,764	-0.69(-1.50%)
Oct 10, 2016	45.39	46.52	45.33	46.06	31,586	+1.21(+2.70%)
Oct 07, 2016	44.72	45.15	44.40	44.85	13,529	-0.11(-0.24%)
Oct 06, 2016	44.90	45.07	44.28	44.96	35,627	+0.22(+0.48%)
Oct 05, 2016	45.48	45.59	44.53	44.74	26,922	-0.13(-0.29%)
Oct 04, 2016	45.74	45.90	44.79	44.87	9,613	-0.80(-1.75%)
Oct 03, 2016	46.13	46.13	45.43	45.67	9,984	-0.15(-0.33%)
Sep 30, 2016	46.00	46.00	45.48	45.83	16,440	+0.37(+0.81%)
Sep 29, 2016	45.41	45.98	45.02	45.46	15,649	+0.17(+0.38%)
Sep 28, 2016	43.92	45.31	43.38	45.28	17,431	+1.56(+3.56%)
Sep 27, 2016	43.71	43.73	43.23	43.73	15,289	-0.43(-0.98%)
Sep 26, 2016	44.68	44.96	44.09	44.16	16,731	-0.43(-0.97%)
Sep 23, 2016	44.66	44.96	43.51	44.59	19,321	-0.26(-0.58%)
Sep 22, 2016	44.53	45.22	44.53	44.85	17,350	+0.63(+1.42%)
Sep 21, 2016	44.14	44.25	43.71	44.22	24,373	+0.74(+1.69%)
Sep 20, 2016	43.90	43.90	43.42	43.49	15,506	-0.35(-0.79%)
Sep 19, 2016	43.88	44.05	43.36	43.83	25,636	+0.37(+0.85%)
Sep 16, 2016	43.45	43.73	43.30	43.47	22,968	-0.09(-0.20%)
Sep 15, 2016	43.51	44.16	43.32	43.55	18,843	+0.37(+0.85%)
Sep 14, 2016	43.25	44.09	42.99	43.19	12,876	+0.04(+0.10%)
Sep 13, 2016	44.68	45.07	43.10	43.14	26,279	-1.90(-4.23%)
Sep 12, 2016	44.74	45.07	44.53	45.05	16,057	+0.45(+1.02%)
Sep 09, 2016	45.87	46.02	44.59	44.59	20,359	-1.34(-2.92%)
Sep 08, 2016	45.91	46.54	45.67	45.93	20,474	+0.43(+0.95%)
Sep 07, 2016	45.26	45.61	45.03	45.50	15,271	+0.74(+1.64%)
Sep 06, 2016	43.83	44.77	43.75	44.77	14,554	+0.93(+2.12%)
Sep 02, 2016	43.32	43.83	43.83	43.83	12,294	+0.97(+2.27%)

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.