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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	19.28	19.28	18.66	18.73	8,135	-0.63(-3.26%)
Nov 29, 2021	19.81	20.05	19.29	19.36	6,555	-0.22(-1.12%)
Nov 26, 2021	19.41	19.78	19.25	19.58	12,009	-0.50(-2.50%)
Nov 24, 2021	19.84	20.10	19.84	20.08	11,619	+0.18(+0.89%)
Nov 23, 2021	19.74	19.96	19.71	19.90	6,813	+0.22(+1.11%)
Nov 22, 2021	19.86	19.97	19.47	19.68	7,603	-0.14(-0.69%)
Nov 19, 2021	20.04	20.24	19.69	19.82	12,948	-0.56(-2.74%)
Nov 18, 2021	20.43	20.37	20.21	20.38	8,219	-0.25(-1.20%)
Nov 17, 2021	20.88	21.07	20.62	20.62	9,239	-0.44(-2.08%)
Nov 16, 2021	21.00	21.24	20.84	21.06	11,191	+0.16(+0.76%)
Nov 15, 2021	20.88	21.01	20.82	20.90	35,106	+0.02(+0.11%)
Nov 12, 2021	20.99	21.21	20.42	20.88	5,624	-0.21(-0.98%)
Nov 11, 2021	20.58	21.14	20.58	21.08	1,628	+0.40(+1.92%)
Nov 10, 2021	20.73			20.69	2,753	-0.11(-0.54%)
Nov 09, 2021	20.71	20.87	20.65	20.80	11,312	+0.11(+0.54%)
Nov 08, 2021	20.52	20.80	20.11	20.69	18,718	+0.29(+1.41%)
Nov 05, 2021	20.48	20.57	20.40	20.40	5,948	+0.01(+0.07%)
Nov 04, 2021	20.50	20.50	19.96	20.39	5,182	-0.00(-0.01%)
Nov 03, 2021	20.29	20.59	20.22	20.39	7,207	-0.03(-0.13%)
Nov 02, 2021	20.38	20.45	20.23	20.42	7,900	+0.00(+0.00%)
Nov 01, 2021	19.79	20.53	19.79	20.42	16,408	+0.62(+3.14%)
Oct 29, 2021	20.07	20.15	19.79	19.79	12,820	-0.37(-1.86%)
Oct 28, 2021	20.16	20.24	20.16	20.17	7,094	-0.02(-0.12%)
Oct 27, 2021	20.20	20.23	20.19	20.19	1,945	-0.15(-0.74%)
Oct 26, 2021	20.50		20.33	20.34	3,894	-0.28(-1.34%)
Oct 25, 2021	20.47	20.79	20.47	20.62	3,866	+0.20(+1.00%)
Oct 22, 2021	20.63	20.63	20.20	20.42	15,297	-0.21(-1.00%)
Oct 21, 2021	20.91	21.16	20.35	20.62	7,610	-0.31(-1.48%)
Oct 20, 2021	20.85	21.16	20.85	20.93	2,996	+0.09(+0.42%)
Oct 19, 2021	20.81	20.93	20.77	20.85	2,076	+0.03(+0.15%)
Oct 18, 2021	20.80	21.08	20.66	20.81	33,573	+0.05(+0.23%)
Oct 15, 2021	20.67	21.05	20.67	20.77	16,763	+0.21(+1.01%)
Oct 14, 2021	20.22	20.72	20.22	20.56	2,441	+0.36(+1.77%)
Oct 13, 2021	19.98	20.41	19.65	20.20	5,188	+0.11(+0.56%)
Oct 12, 2021	19.83	20.27	19.83	20.09	8,000	+0.48(+2.44%)
Oct 11, 2021	19.91	20.15	19.58	19.61	9,247	-0.21(-1.06%)
Oct 08, 2021	19.66	19.88	19.44	19.82	2,429	+0.25(+1.28%)
Oct 07, 2021	19.20	19.70	19.17	19.57	2,439	+0.38(+2.00%)
Oct 06, 2021	19.36	19.71	18.58	19.19	6,972	-0.34(-1.72%)
Oct 05, 2021	19.69	19.81	19.32	19.52	13,474	-0.05(-0.24%)
Oct 04, 2021	19.45	19.71	19.40	19.57	43,493	+0.26(+1.36%)
Oct 01, 2021	19.12	19.31	18.93	19.31	23,227	+0.23(+1.21%)
Sep 30, 2021	19.05	19.31	18.99	19.08	9,342	-0.01(-0.04%)
Sep 29, 2021	18.94	19.44	18.92	19.09	2,842	+0.03(+0.17%)
Sep 28, 2021	19.42	19.87	19.05	19.05	10,280	-0.33(-1.73%)
Sep 27, 2021	18.96	19.69	18.92	19.39	46,062	+0.41(+2.18%)
Sep 24, 2021	19.05	19.16	18.96	18.97	5,160	-0.07(-0.38%)
Sep 23, 2021	18.70	19.08	18.70	19.05	8,403	+0.44(+2.35%)
Sep 22, 2021	18.27	18.70	18.27	18.61	7,688	+0.45(+2.46%)
Sep 21, 2021	18.07	18.30	18.07	18.16	7,857	+0.10(+0.53%)
Sep 20, 2021	18.35	18.35	17.98	18.07	10,605	-0.60(-3.19%)
Sep 17, 2021	18.89	18.89	18.62	18.66	2,607	-0.25(-1.33%)
Sep 16, 2021	18.96	19.02	18.78	18.91	9,581	-0.05(-0.27%)
Sep 15, 2021	18.87	19.00	18.87	18.97	18,010	+0.17(+0.89%)
Sep 14, 2021	18.96	18.96	18.76	18.80	4,151	-0.05(-0.25%)
Sep 13, 2021	18.72	18.89	18.72	18.85	5,177	+0.21(+1.11%)
Sep 10, 2021	18.60	18.66	18.46	18.64	6,205	+0.08(+0.43%)
Sep 09, 2021	18.48	18.65	18.45	18.56	6,781	+0.05(+0.26%)
Sep 08, 2021	18.67	18.75	18.51	18.51	4,805	-0.32(-1.69%)
Sep 07, 2021	18.40	18.83	18.40	18.83	9,165	+0.22(+1.16%)
Sep 03, 2021	18.71	18.79	18.62	18.62	3,478	-0.10(-0.51%)
Sep 02, 2021	18.34	18.80	18.34	18.71	5,078	+0.39(+2.13%)

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.