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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	25.44	25.48	25.06	25.27	6,691	+0.05(+0.21%)
Nov 29, 2022	24.89	25.37	24.85	25.21	7,686	+0.35(+1.42%)
Nov 28, 2022	25.05	25.52	24.68	24.86	18,225	-0.45(-1.78%)
Nov 25, 2022	25.30	25.46	24.96	25.31	15,776	+0.30(+1.20%)
Nov 23, 2022	25.20	25.45	24.91	25.01	10,401	+0.04(+0.18%)
Nov 22, 2022	25.21	25.58	24.83	24.97	17,649	+0.28(+1.15%)
Nov 21, 2022	25.58	25.58	24.68	24.68	15,212	-0.87(-3.42%)
Nov 18, 2022	24.96	25.56	24.96	25.56	20,415	+0.43(+1.72%)
Nov 17, 2022	25.07	25.53	24.62	25.13	11,075	-0.15(-0.58%)
Nov 16, 2022	25.06	25.43	24.74	25.27	32,399	-0.05(-0.20%)
Nov 15, 2022	25.32	25.45	25.26	25.32	3,193	-0.05(-0.20%)
Nov 14, 2022	25.14	25.50	25.14	25.38	2,488	+0.27(+1.07%)
Nov 11, 2022	25.32	25.51	24.87	25.11	3,828	-0.15(-0.58%)
Nov 10, 2022	24.81	25.30	24.81	25.26	3,713	+0.78(+3.20%)
Nov 09, 2022	25.22	25.30	24.47	24.47	9,452	-0.96(-3.76%)
Nov 08, 2022	25.45	25.57	25.43	25.43	2,662	-0.09(-0.34%)
Nov 07, 2022	25.43	25.91	25.21	25.52	6,955	-0.03(-0.14%)
Nov 04, 2022	25.32	25.66	24.89	25.55	8,655	+0.24(+0.96%)
Nov 03, 2022	25.28	25.89	24.78	25.31	7,580	+0.03(+0.14%)
Nov 02, 2022	25.28	25.28	25.03	25.27	1,421	-0.05(-0.20%)
Nov 01, 2022	25.19	25.45	25.14	25.32	4,062	+0.42(+1.67%)
Oct 31, 2022	24.93	25.48	24.83	24.91	4,527	-0.03(-0.14%)
Oct 28, 2022	24.59	25.16	24.32	24.94	2,358	+0.38(+1.55%)
Oct 27, 2022	24.58	24.81	24.45	24.56	2,609	+0.24(+1.00%)
Oct 26, 2022	24.53	24.53	24.28	24.32	1,792	-0.17(-0.71%)
Oct 25, 2022	24.04	24.72	24.04	24.49	6,442	+0.45(+1.87%)
Oct 24, 2022	24.27	24.35	23.97	24.04	3,981	-0.10(-0.43%)
Oct 21, 2022	23.98	24.42	23.98	24.15	2,661	+0.06(+0.26%)
Oct 20, 2022	24.32	24.52	23.97	24.09	14,124	-0.23(-0.96%)
Oct 19, 2022	23.53	24.54	23.53	24.32	25,670	+0.78(+3.31%)
Oct 18, 2022	23.73	24.00	23.45	23.54	4,137	+0.03(+0.11%)
Oct 17, 2022	23.38	23.68	23.38	23.52	2,305	+0.55(+2.41%)
Oct 14, 2022	23.37	23.46	22.96	22.96	3,205	-0.59(-2.50%)
Oct 13, 2022	22.58	24.07	22.28	23.55	11,135	+0.69(+3.03%)
Oct 12, 2022	23.01	23.01	22.82	22.86	2,013	-0.03(-0.15%)
Oct 11, 2022	22.66	23.55	22.07	22.89	10,705	-0.21(-0.90%)
Oct 10, 2022	22.90	23.54	22.47	23.10	4,207	+0.61(+2.69%)
Oct 07, 2022	23.03	23.55	22.49	22.49	7,833	-0.62(-2.70%)
Oct 06, 2022	23.39	23.45	22.96	23.12	9,261	-0.48(-2.05%)
Oct 05, 2022	23.54	23.69	23.06	23.60	6,218	+0.01(+0.04%)
Oct 04, 2022	23.66	23.66	23.53	23.59	3,290	+0.94(+4.16%)
Oct 03, 2022	22.08	22.75	22.08	22.65	9,351	+0.99(+4.56%)
Sep 30, 2022	21.73	21.79	21.44	21.66	8,839	-0.15(-0.67%)
Sep 29, 2022	22.13	22.13	21.64	21.81	9,741	-0.42(-1.91%)
Sep 28, 2022	21.38	22.23	21.23	22.23	7,425	+1.08(+5.10%)
Sep 27, 2022	21.08	21.20	20.95	21.16	5,467	+0.15(+0.70%)
Sep 26, 2022	21.47	21.47	20.78	21.01	7,065	-0.68(-3.14%)
Sep 23, 2022	22.72	22.73	21.22	21.69	12,989	-1.50(-6.46%)
Sep 22, 2022	23.94	23.94	23.19	23.19	5,747	-0.52(-2.21%)
Sep 21, 2022	24.38	24.38	23.71	23.71	4,101	-0.49(-2.03%)
Sep 20, 2022	24.19	24.20	23.93	24.20	8,975	-0.25(-1.02%)
Sep 19, 2022	23.93	24.45	23.93	24.45	5,502	+0.15(+0.62%)
Sep 16, 2022	24.81	24.81	23.94	24.30	3,806	-0.74(-2.97%)
Sep 15, 2022	25.23	25.46	24.99	25.05	11,101	-0.44(-1.72%)
Sep 14, 2022	25.24	25.49	25.15	25.49	7,381	+0.47(+1.89%)
Sep 13, 2022	25.30	25.55	24.87	25.01	7,813	-0.51(-1.99%)
Sep 12, 2022	25.23	25.74	25.23	25.52	32,026	+0.56(+2.24%)
Sep 09, 2022	24.93	25.12	23.71	24.96	11,093	+0.37(+1.51%)
Sep 08, 2022	24.63	24.74	24.36	24.59	7,159	+0.02(+0.07%)
Sep 07, 2022	24.50	24.69	24.30	24.57	10,400	-0.27(-1.08%)
Sep 06, 2022	25.10	25.10	24.83	24.84	6,995	-0.08(-0.31%)
Sep 02, 2022	24.92	25.30	24.64	24.92	3,488	+0.19(+0.77%)

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.