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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.57	34.04	33.31	33.66	20,057	-0.03(-0.09%)
Nov 27, 2019	33.39	33.72	33.07	33.69	18,414	+0.29(+0.87%)
Nov 26, 2019	33.98	34.22	33.34	33.39	33,077	-0.73(-2.14%)
Nov 25, 2019	33.98	34.30	33.95	34.12	27,187	-0.03(-0.09%)
Nov 22, 2019	33.92	34.15	33.58	34.15	33,884	+0.38(+1.12%)
Nov 21, 2019	33.80	33.89	33.19	33.77	27,174	+0.56(+1.67%)
Nov 20, 2019	33.33	33.48	32.99	33.22	28,327	+0.06(+0.17%)
Nov 19, 2019	34.13	34.13	33.05	33.16	41,178	-0.83(-2.43%)
Nov 18, 2019	34.56	34.56	33.93	33.99	39,869	-0.60(-1.73%)
Nov 15, 2019	34.05	34.70	34.05	34.59	22,288	+0.54(+1.59%)
Nov 14, 2019	34.56	34.73	33.90	34.05	37,830	-0.71(-2.05%)
Nov 13, 2019	34.50	34.84	34.50	34.76	30,164	+0.26(+0.74%)
Nov 12, 2019	35.10	35.20	34.50	34.50	20,988	-0.51(-1.46%)
Nov 11, 2019	34.79	35.19	34.79	35.01	14,926	-0.17(-0.49%)
Nov 08, 2019	34.59	35.38	34.59	35.19	16,216	+0.03(+0.08%)
Nov 07, 2019	35.90	36.32	35.01	35.16	27,812	-0.51(-1.44%)
Nov 06, 2019	35.87	36.15	35.50	35.67	29,251	-0.37(-1.03%)
Nov 05, 2019	36.21	36.32	35.53	36.04	28,174	-0.06(-0.16%)
Nov 04, 2019	35.75	36.30	35.44	36.10	28,040	+0.43(+1.20%)
Nov 01, 2019	34.93	35.67	34.93	35.67	15,163	+0.77(+2.20%)
Oct 31, 2019	35.01	35.01	34.62	34.90	8,562	-0.31(-0.89%)
Oct 30, 2019	35.36	35.64	34.84	35.21	25,463	-0.26(-0.72%)
Oct 29, 2019	35.50	35.62	35.30	35.47	13,910	-0.03(-0.08%)
Oct 28, 2019	36.27	36.38	35.47	35.50	20,152	-0.46(-1.27%)
Oct 25, 2019	36.07	36.13	35.61	35.95	14,601	-0.20(-0.55%)
Oct 24, 2019	36.35	36.41	35.87	36.15	24,774	+0.17(+0.47%)
Oct 23, 2019	35.98	36.07	35.68	35.98	11,803	+0.17(+0.48%)
Oct 22, 2019	35.56	36.47	35.48	35.81	13,690	+0.37(+1.05%)
Oct 21, 2019	35.78	35.92	35.44	35.44	24,114	-0.31(-0.88%)
Oct 18, 2019	35.44	35.90	35.33	35.75	5,896	+0.43(+1.21%)
Oct 17, 2019	35.67	35.67	35.22	35.33	17,644	-0.31(-0.88%)
Oct 16, 2019	35.56	35.87	35.53	35.64	10,072	+0.06(+0.16%)
Oct 15, 2019	35.84	36.07	35.53	35.58	14,087	-0.14(-0.40%)
Oct 14, 2019	35.98	35.98	35.27	35.73	9,391	-0.31(-0.87%)
Oct 11, 2019	36.01	36.36	36.01	36.04	23,376	+0.23(+0.64%)
Oct 10, 2019	35.81	35.86	35.56	35.81	8,793	+0.26(+0.72%)
Oct 09, 2019	36.04	36.15	35.56	35.56	24,989	-0.28(-0.79%)
Oct 08, 2019	36.15	36.15	35.64	35.84	15,213	-0.51(-1.41%)
Oct 07, 2019	37.04	37.04	36.32	36.35	12,719	-0.46(-1.24%)
Oct 04, 2019	36.87	36.87	36.50	36.81	11,267	+0.11(+0.31%)
Oct 03, 2019	36.35	36.81	36.04	36.70	22,368	+0.14(+0.39%)
Oct 02, 2019	36.92	36.92	36.38	36.55	13,849	-0.66(-1.76%)
Oct 01, 2019	37.49	38.01	37.21	37.21	16,349	-0.57(-1.51%)
Sep 30, 2019	37.66	37.81	37.44	37.78	10,455	+0.20(+0.53%)
Sep 27, 2019	37.38	37.78	37.32	37.58	18,111	-0.06(-0.15%)
Sep 26, 2019	37.72	37.72	37.21	37.64	15,210	-0.14(-0.38%)
Sep 25, 2019	37.83	37.98	37.49	37.78	15,309	-0.26(-0.67%)
Sep 24, 2019	38.72	38.72	37.78	38.03	25,970	-0.60(-1.55%)
Sep 23, 2019	38.35	38.72	38.21	38.63	13,040	+0.14(+0.37%)
Sep 20, 2019	38.46	38.75	38.29	38.49	40,610	+0.03(+0.07%)
Sep 19, 2019	38.80	39.03	38.46	38.46	13,385	-0.34(-0.88%)
Sep 18, 2019	38.63	38.91	38.52	38.80	19,213	-0.03(-0.07%)
Sep 17, 2019	39.06	39.25	38.49	38.83	44,984	-0.03(-0.07%)
Sep 16, 2019	38.75	40.09	38.75	38.86	73,369	+0.85(+2.25%)
Sep 13, 2019	37.49	38.23	37.49	38.01	7,862	+0.54(+1.44%)
Sep 12, 2019	37.83	37.83	37.44	37.46	16,725	-0.53(-1.39%)
Sep 11, 2019	37.66	38.38	37.47	37.99	12,626	+0.21(+0.57%)
Sep 10, 2019	37.52	38.03	37.52	37.78	13,741	+0.31(+0.84%)
Sep 09, 2019	36.81	37.64	36.81	37.46	9,935	+0.85(+2.33%)
Sep 06, 2019	36.75	36.75	36.18	36.61	5,967	-0.17(-0.46%)
Sep 05, 2019	36.70	37.01	36.70	36.78	13,299	+0.34(+0.94%)
Sep 04, 2019	36.47	36.76	36.44	36.44	9,104	+0.20(+0.55%)

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.