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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	40.20	41.30	39.96	40.85	63,035	+1.15(+2.90%)
Nov 29, 2017	39.65	39.77	39.03	39.69	54,475	+0.17(+0.43%)
Nov 28, 2017	39.93	39.93	39.41	39.53	51,429	-0.22(-0.54%)
Nov 27, 2017	40.29	40.29	39.62	39.74	38,237	-0.74(-1.84%)
Nov 24, 2017	40.37	40.61	40.10	40.49	3,771	+0.36(+0.90%)
Nov 22, 2017	39.86	40.15	39.69	40.13	31,463	+0.79(+2.01%)
Nov 21, 2017	40.39	40.82	39.14	39.33	93,457	-0.70(-1.75%)
Nov 20, 2017	40.15	40.69	39.85	40.04	26,028	-0.38(-0.93%)
Nov 17, 2017	40.29	40.86	40.11	40.41	22,216	+0.09(+0.23%)
Nov 16, 2017	40.25	41.11	40.04	40.32	21,113	-0.05(-0.12%)
Nov 15, 2017	40.43	40.69	39.94	40.36	34,269	+0.23(+0.58%)
Nov 14, 2017	41.02	41.02	39.92	40.13	37,276	-1.05(-2.56%)
Nov 13, 2017	42.29	42.29	41.03	41.19	33,569	-0.68(-1.62%)
Nov 10, 2017	41.72	42.19	41.70	41.86	18,012	-0.02(-0.06%)
Nov 09, 2017	41.75	42.18	41.49	41.89	29,961	+0.00(+0.00%)
Nov 08, 2017	42.85	42.85	41.40	41.89	49,660	-0.77(-1.81%)
Nov 07, 2017	42.10	42.66	41.97	42.66	30,662	+0.26(+0.61%)
Nov 06, 2017	42.19	42.66	41.32	42.40	35,724	+0.61(+1.46%)
Nov 03, 2017	41.37	42.05	41.26	41.79	29,791	+0.42(+1.02%)
Nov 02, 2017	42.08	42.43	40.79	41.37	37,397	-0.87(-2.05%)
Nov 01, 2017	41.96	42.67	41.96	42.24	36,455	+0.42(+1.01%)
Oct 31, 2017	41.94	42.19	41.58	41.82	29,964	-0.23(-0.56%)
Oct 30, 2017	42.47	42.92	41.96	42.05	27,330	-0.21(-0.50%)
Oct 27, 2017	41.86	42.47	41.72	42.26	27,562	+0.47(+1.12%)
Oct 26, 2017	41.19	42.61	40.79	41.79	26,891	+0.61(+1.48%)
Oct 25, 2017	42.19	42.22	40.62	41.19	46,113	-1.01(-2.39%)
Oct 24, 2017	42.73	43.08	42.19	42.19	18,603	-0.45(-1.04%)
Oct 23, 2017	42.97	42.97	42.29	42.64	20,779	-0.28(-0.66%)
Oct 20, 2017	43.25	43.37	42.78	42.92	21,047	-0.14(-0.33%)
Oct 19, 2017	43.13	43.19	42.84	43.06	17,817	-0.23(-0.54%)
Oct 18, 2017	44.23	44.23	43.15	43.29	12,385	-0.82(-1.86%)
Oct 17, 2017	44.51	44.56	43.90	44.12	13,645	-0.45(-1.00%)
Oct 16, 2017	44.87	44.87	44.21	44.56	9,360	+0.12(+0.26%)
Oct 13, 2017	45.31	45.31	44.43	44.44	17,444	-0.42(-0.94%)
Oct 12, 2017	45.36	45.40	44.84	44.87	14,843	-0.49(-1.09%)
Oct 11, 2017	45.36	45.36	45.17	45.36	8,559	+0.11(+0.23%)
Oct 10, 2017	45.36	45.36	45.22	45.25	12,093	+0.01(+0.03%)
Oct 09, 2017	45.31	45.36	44.94	45.24	8,906	-0.09(-0.21%)
Oct 06, 2017	44.98	45.36	44.75	45.33	14,646	+0.09(+0.21%)
Oct 05, 2017	45.24	45.24	44.98	45.24	23,737	+0.09(+0.21%)
Oct 04, 2017	45.17	45.50	45.08	45.15	8,648	-0.19(-0.42%)
Oct 03, 2017	45.24	45.54	45.03	45.34	16,573	+0.10(+0.21%)
Oct 02, 2017	44.65	45.47	44.65	45.24	8,068	+0.10(+0.21%)
Sep 29, 2017	44.68	45.33	44.68	45.15	8,474	+0.30(+0.68%)
Sep 28, 2017	45.05	45.18	44.75	44.84	12,224	+0.00(+0.00%)
Sep 27, 2017	45.45	45.49	44.61	44.84	10,787	-0.49(-1.09%)
Sep 26, 2017	44.79	45.33	44.68	45.33	11,883	+0.28(+0.62%)
Sep 25, 2017	44.14	45.05	44.14	45.05	8,742	+0.96(+2.18%)
Sep 22, 2017	44.16	44.42	43.88	44.09	23,691	-0.02(-0.05%)
Sep 21, 2017	44.42	44.58	44.07	44.12	21,856	-0.33(-0.74%)
Sep 20, 2017	44.33	44.66	44.30	44.44	17,779	+0.02(+0.05%)
Sep 19, 2017	44.30	44.51	44.28	44.42	12,498	-0.02(-0.05%)
Sep 18, 2017	44.77	44.77	44.23	44.44	11,043	+0.05(+0.11%)
Sep 15, 2017	44.51	45.12	44.35	44.40	7,764	-0.21(-0.47%)
Sep 14, 2017	44.40	45.01	44.28	44.61	11,692	+0.29(+0.66%)
Sep 13, 2017	44.00	44.47	43.81	44.31	12,112	+0.32(+0.72%)
Sep 12, 2017	43.69	44.09	43.65	44.00	8,976	+0.30(+0.70%)
Sep 11, 2017	43.88	44.16	43.53	43.69	7,676	+0.09(+0.22%)
Sep 08, 2017	43.55	43.95	43.39	43.60	14,736	-0.12(-0.27%)
Sep 07, 2017	43.81	44.04	43.43	43.72	8,414	+0.06(+0.13%)
Sep 06, 2017	43.53	44.16	43.48	43.66	13,232	+0.11(+0.25%)
Sep 05, 2017	43.65	43.86	43.12	43.55	21,333	-0.16(-0.38%)

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.