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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	37.78	38.65	37.46	37.86	31,718	+0.18(+0.49%)
Nov 29, 2018	37.20	38.15	37.20	37.67	45,534	+0.55(+1.49%)
Nov 28, 2018	37.07	37.25	36.67	37.12	20,895	+0.24(+0.64%)
Nov 27, 2018	37.12	37.12	36.62	36.88	26,572	-0.24(-0.64%)
Nov 26, 2018	37.33	37.66	36.91	37.12	10,392	+0.11(+0.29%)
Nov 23, 2018	37.33	37.33	36.83	37.01	11,771	-0.66(-1.75%)
Nov 21, 2018		37.67	37.67	37.67	0	+0.15(+0.40%)
Nov 20, 2018	37.88	37.88	36.91	37.52	31,450	-0.59(-1.55%)
Nov 19, 2018	38.14	38.65	37.93	38.11	11,534	-0.08(-0.20%)
Nov 16, 2018	38.47	38.88	38.14	38.19	22,427	-0.21(-0.54%)
Nov 15, 2018	37.99	38.50	37.99	38.40	19,890	+0.26(+0.67%)
Nov 14, 2018	38.73	39.12	37.73	38.14	20,145	-0.18(-0.47%)
Nov 13, 2018	39.17	39.30	38.06	38.32	24,923	-0.67(-1.71%)
Nov 12, 2018	40.01	40.01	38.99	38.99	15,556	-0.90(-2.25%)
Nov 09, 2018	40.01	40.01	39.06	39.89	22,232	-0.19(-0.47%)
Nov 08, 2018	40.48	40.96	40.07	40.07	19,562	-0.51(-1.27%)
Nov 07, 2018	40.14	40.78	40.12	40.59	31,845	+0.91(+2.29%)
Nov 06, 2018	39.42	39.68	39.17	39.68	23,038	+0.41(+1.05%)
Nov 05, 2018	39.04	39.42	38.73	39.27	17,144	+0.67(+1.73%)
Nov 02, 2018	39.17	39.27	38.24	38.60	23,867	-0.44(-1.12%)
Nov 01, 2018	38.63	39.04	38.19	39.04	23,029	+0.90(+2.36%)
Oct 31, 2018	38.11	38.78	38.06	38.14	31,772	+0.26(+0.68%)
Oct 30, 2018	37.91	38.94	37.42	37.88	47,440	-0.72(-1.86%)
Oct 29, 2018	40.25	40.25	37.88	38.60	29,666	-0.77(-1.96%)
Oct 26, 2018	40.07	40.63	39.22	39.37	20,519	-1.34(-3.28%)
Oct 25, 2018	40.66	40.78	40.19	40.71	15,507	+0.31(+0.76%)
Oct 24, 2018	41.66	41.66	40.37	40.40	18,707	-1.26(-3.02%)
Oct 23, 2018	42.15	42.15	40.88	41.66	18,933	-1.00(-2.35%)
Oct 22, 2018	43.58	43.58	42.48	42.66	8,449	-0.74(-1.72%)
Oct 19, 2018	43.71	43.85	43.35	43.40	12,459	-0.08(-0.18%)
Oct 18, 2018	43.25	43.92	43.25	43.48	16,355	-0.05(-0.12%)
Oct 17, 2018	43.99	43.99	43.04	43.53	8,389	-0.36(-0.82%)
Oct 16, 2018	42.94	43.99	42.94	43.89	9,212	+1.03(+2.40%)
Oct 15, 2018	42.84	43.07	42.66	42.86	9,076	+0.31(+0.72%)
Oct 12, 2018	43.22	43.48	42.07	42.56	11,135	-0.46(-1.07%)
Oct 11, 2018	43.51	43.71	42.66	43.02	13,034	-0.94(-2.13%)
Oct 10, 2018	44.77	44.77	43.94	43.96	12,778	-1.12(-2.48%)
Oct 09, 2018	45.23	45.28	44.71	45.07	16,649	+0.39(+0.86%)
Oct 08, 2018	44.92	44.92	44.55	44.69	13,394	-0.10(-0.23%)
Oct 05, 2018	45.30	45.33	44.79	44.79	5,840	-0.46(-1.02%)
Oct 04, 2018	46.05	46.05	45.18	45.25	10,706	-0.90(-1.95%)
Oct 03, 2018	45.64	46.17	45.56	46.15	14,403	+0.33(+0.73%)
Oct 02, 2018	45.97	46.10	45.49	45.82	26,193	+0.23(+0.51%)
Oct 01, 2018	44.30	45.59	43.94	45.59	14,835	+1.16(+2.60%)
Sep 28, 2018	43.99	44.43	43.69	44.43	11,447	+0.44(+0.99%)
Sep 27, 2018	43.40	43.99	43.22	43.99	18,286	+0.64(+1.48%)
Sep 26, 2018	43.89	44.02	43.04	43.35	66,945	-0.82(-1.86%)
Sep 25, 2018	44.64	44.69	43.99	44.17	19,639	-0.46(-1.04%)
Sep 24, 2018	45.07	45.41	44.64	44.64	18,507	-0.36(-0.80%)
Sep 21, 2018	44.74	45.05	44.74	45.00	13,199	+0.03(+0.06%)
Sep 20, 2018	44.89	44.97	44.46	44.97	16,193	+0.26(+0.57%)
Sep 19, 2018	44.59	44.71	44.46	44.71	12,468	+0.26(+0.58%)
Sep 18, 2018	44.20	44.61	44.05	44.46	7,487	+0.31(+0.70%)
Sep 17, 2018	44.23	44.59	44.07	44.15	10,411	-0.31(-0.69%)
Sep 14, 2018	44.43	44.70	43.84	44.46	13,160	+0.00(+0.00%)
Sep 13, 2018	44.71	45.18	44.35	44.46	14,826	-0.31(-0.69%)
Sep 12, 2018	44.79	44.84	44.44	44.77	11,173	+0.33(+0.75%)
Sep 11, 2018	43.79	44.48	43.79	44.43	20,648	+0.41(+0.93%)
Sep 10, 2018	44.33	44.86	43.82	44.02	15,896	-0.26(-0.58%)
Sep 07, 2018	44.56	44.82	43.94	44.28	21,531	-0.31(-0.69%)
Sep 06, 2018	45.12	45.23	44.56	44.59	16,785	-0.51(-1.14%)
Sep 05, 2018	45.25	46.02	44.66	45.10	23,287	-0.36(-0.79%)

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.