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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.65	27.05	26.50	26.99	15,001	+0.52(+1.96%)
Nov 29, 2023	26.48	26.51	26.35	26.47	38,029	+0.10(+0.37%)
Nov 28, 2023	26.38	26.54	26.30	26.37	11,251	+0.12(+0.46%)
Nov 27, 2023	26.29	26.29	26.15	26.25	14,615	-0.15(-0.57%)
Nov 24, 2023	26.08	26.55	26.08	26.40	1,095	+0.26(+0.99%)
Nov 22, 2023	26.11	26.30	26.03	26.14	18,532	-0.07(-0.26%)
Nov 21, 2023	26.30	26.30	26.10	26.21	12,724	+0.04(+0.16%)
Nov 20, 2023	26.30	26.30	26.11	26.17	2,606	+0.15(+0.56%)
Nov 17, 2023	25.73	26.18	25.73	26.02	4,541	+0.38(+1.47%)
Nov 16, 2023	26.01	26.01	25.64	25.64	6,517	-0.46(-1.77%)
Nov 15, 2023	26.10	26.40	26.00	26.10	6,914	-0.02(-0.07%)
Nov 14, 2023	25.86	26.25	25.86	26.12	19,943	+0.41(+1.58%)
Nov 13, 2023	25.72	25.78	25.70	25.72	7,629	+0.25(+0.96%)
Nov 10, 2023	25.38	25.58	25.30	25.47	2,794	+0.30(+1.20%)
Nov 09, 2023	25.71	25.71	25.17	25.17	11,562	-0.45(-1.77%)
Nov 08, 2023	26.08	26.40	25.62	25.62	3,937	-0.60(-2.30%)
Nov 07, 2023	26.49	26.49	25.42	26.23	8,183	-0.45(-1.70%)
Nov 06, 2023	27.05	27.05	26.68	26.68	8,404	-0.44(-1.63%)
Nov 03, 2023	27.11	27.15	27.02	27.12	1,670	+0.18(+0.67%)
Nov 02, 2023	26.24	27.09	26.24	26.94	17,074	+0.71(+2.69%)
Nov 01, 2023	26.11	26.58	26.07	26.24	7,636	+0.04(+0.14%)
Oct 31, 2023	26.28	26.30	26.14	26.20	13,521	+0.36(+1.40%)
Oct 30, 2023	25.77	25.92	25.74	25.84	2,324	+0.10(+0.38%)
Oct 27, 2023	26.00	26.00	25.72	25.74	3,533	-0.42(-1.62%)
Oct 26, 2023	26.18	26.41	25.87	26.16	3,096	-0.14(-0.54%)
Oct 25, 2023	26.25	26.40	26.19	26.30	2,241	-0.05(-0.18%)
Oct 24, 2023	26.23	26.46	26.20	26.35	2,342	+0.03(+0.11%)
Oct 23, 2023	26.41	26.41	26.17	26.32	3,243	-0.23(-0.85%)
Oct 20, 2023	26.39	26.65	26.39	26.55	3,621	-0.51(-1.88%)
Oct 19, 2023	27.06	27.06	27.06	27.06	281	+0.00(+0.00%)
Oct 18, 2023	27.03	27.09	27.03	27.06	1,573	-0.11(-0.42%)
Oct 17, 2023	27.20	27.20	27.02	27.17	4,636	+0.20(+0.73%)
Oct 16, 2023	26.74	27.17	26.74	26.97	4,347	+0.26(+0.99%)
Oct 13, 2023	26.38	26.77	26.38	26.71	2,739	+0.25(+0.96%)
Oct 12, 2023	26.31	26.45	26.30	26.45	5,169	+0.12(+0.47%)
Oct 11, 2023	25.97	26.34	25.97	26.33	1,276	+0.28(+1.09%)
Oct 10, 2023	25.80	26.09	25.80	26.05	36,278	+0.40(+1.54%)
Oct 09, 2023	25.60	25.70	25.36	25.65	10,568	+0.45(+1.80%)
Oct 06, 2023	24.98	25.54	24.98	25.20	6,340	+0.35(+1.40%)
Oct 05, 2023	24.78	25.01	24.78	24.85	3,502	-0.03(-0.11%)
Oct 04, 2023	25.28	25.28	24.71	24.88	5,444	-0.51(-2.01%)
Oct 03, 2023	25.91	25.91	25.26	25.39	16,768	-0.79(-3.02%)
Oct 02, 2023	26.39	26.39	25.94	26.18	9,056	-0.23(-0.86%)
Sep 29, 2023	26.31	26.41	26.30	26.41	5,217	-0.10(-0.39%)
Sep 28, 2023	26.55	26.55	26.45	26.51	5,158	+0.00(+0.00%)
Sep 27, 2023	26.47	26.63	26.40	26.51	7,325	+0.22(+0.82%)
Sep 26, 2023	26.64	26.64	26.29	26.29	7,345	-0.30(-1.13%)
Sep 25, 2023	26.50	26.62	26.58	26.59	4,263	+0.25(+0.93%)
Sep 22, 2023	26.41	26.62	26.33	26.35	10,571	+0.25(+0.94%)
Sep 21, 2023	26.58	26.58	26.08	26.10	6,811	-0.42(-1.60%)
Sep 20, 2023	26.70	26.71	26.48	26.53	6,965	+0.04(+0.14%)
Sep 19, 2023	26.58	26.58	26.41	26.49	3,076	+0.06(+0.21%)
Sep 18, 2023	26.47	26.49	26.31	26.43	3,243	+0.06(+0.21%)
Sep 15, 2023	26.63	26.63	26.38	26.38	764	-0.09(-0.36%)
Sep 14, 2023	26.48	26.74	26.38	26.47	18,021	+0.15(+0.57%)
Sep 13, 2023	26.43	26.48	26.32	26.32	5,135	-0.06(-0.21%)
Sep 12, 2023	26.22	26.39	26.22	26.38	37,003	+0.26(+1.01%)
Sep 11, 2023	26.39	26.50	26.08	26.11	6,068	-0.25(-0.93%)
Sep 08, 2023	26.43	26.52	26.36	26.36	5,394	-0.05(-0.18%)
Sep 07, 2023	26.43	26.43	26.18	26.41	1,351	-0.13(-0.50%)
Sep 06, 2023	26.56	26.56	26.38	26.54	11,606	-0.35(-1.30%)
Sep 05, 2023	27.05	27.06	26.89	26.89	9,167	-0.08(-0.28%)

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.