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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	49.52	49.89	49.89	49.89	33,133	+0.54(+1.10%)
Dec 30, 2013	48.70	49.50	48.70	49.34	35,543	+0.07(+0.14%)
Dec 27, 2013	48.47	49.36	48.47	49.27	21,214	+0.58(+1.19%)
Dec 26, 2013	48.38	48.91	48.38	48.70	32,097	+0.49(+1.02%)
Dec 24, 2013	47.38	48.20	47.38	48.20	14,672	+0.82(+1.74%)
Dec 23, 2013	46.63	47.38	46.47	47.38	42,775	+0.91(+1.96%)
Dec 20, 2013	45.84	46.47	45.80	46.47	27,680	+0.39(+0.84%)
Dec 19, 2013	45.78	46.35	45.07	46.08	38,161	+0.04(+0.08%)
Dec 18, 2013	46.36	46.57	45.96	46.05	30,359	-0.60(-1.28%)
Dec 17, 2013	46.91	46.91	46.42	46.64	28,318	-0.40(-0.86%)
Dec 16, 2013	46.61	47.14	46.61	47.05	17,500	+0.00(+0.00%)
Dec 13, 2013	46.59	47.05	46.59	47.05	31,914	+0.04(+0.07%)
Dec 12, 2013	46.66	47.01	46.08	47.01	43,490	+0.14(+0.30%)
Dec 11, 2013	47.17	47.43	46.66	46.87	12,971	-0.47(-1.00%)
Dec 10, 2013	47.36	47.52	47.08	47.35	10,755	-0.12(-0.26%)
Dec 09, 2013	47.54	47.75	47.26	47.47	22,840	-0.18(-0.37%)
Dec 06, 2013	47.57	47.66	47.34	47.64	13,712	+0.07(+0.15%)
Dec 05, 2013	47.82	47.94	47.36	47.57	17,157	-0.42(-0.88%)
Dec 04, 2013	48.15	48.33	47.82	47.99	11,937	-0.44(-0.91%)
Dec 03, 2013	48.22	48.50	48.08	48.43	23,478	-0.23(-0.47%)
Dec 02, 2013	48.84	49.12	48.38	48.66	22,971	-0.63(-1.28%)
Nov 29, 2013	49.36	49.38	48.77	49.29	11,787	+0.12(+0.25%)
Nov 27, 2013	48.68	49.17	48.50	49.17	21,153	+0.44(+0.90%)
Nov 26, 2013	49.08	49.08	48.59	48.73	20,819	-0.21(-0.43%)
Nov 25, 2013	48.99	49.12	48.75	48.94	10,321	-0.19(-0.39%)
Nov 22, 2013	48.64	49.37	48.64	49.13	29,957	+0.28(+0.57%)
Nov 21, 2013	48.89	49.03	48.50	48.85	18,280	+0.44(+0.91%)
Nov 20, 2013	48.59	49.03	48.19	48.42	21,319	-0.18(-0.37%)
Nov 19, 2013	49.34	49.34	48.34	48.59	35,438	-0.92(-1.85%)
Nov 18, 2013	49.34	49.75	49.32	49.51	9,985	-0.02(-0.05%)
Nov 15, 2013	49.67	49.67	48.66	49.53	18,833	+0.53(+1.07%)
Nov 14, 2013	48.94	49.22	48.72	49.01	14,728	+0.38(+0.78%)
Nov 12, 2013	48.51	48.84	48.35	48.63	11,640	-0.21(-0.42%)
Nov 11, 2013	49.32	49.32	48.53	48.84	8,693	-0.05(-0.11%)
Nov 08, 2013	49.32	49.46	48.59	48.89	7,572	-0.10(-0.21%)
Nov 07, 2013	49.49	49.76	48.98	48.99	8,560	-0.62(-1.25%)
Nov 06, 2013	49.99	49.99	49.51	49.61	9,657	-0.03(-0.07%)
Nov 05, 2013	49.60	49.79	49.20	49.65	14,740	+0.05(+0.10%)
Nov 04, 2013	49.77	50.12	48.85	49.60	21,756	-0.17(-0.35%)
Nov 01, 2013	49.46	49.94	49.46	49.77	15,438	-0.09(-0.17%)
Oct 31, 2013	50.29	50.32	49.68	49.86	6,815	-0.24(-0.48%)
Oct 30, 2013	50.37	50.37	49.89	50.10	7,718	-0.22(-0.45%)
Oct 29, 2013	50.41	50.41	50.01	50.32	6,511	+0.14(+0.28%)
Oct 28, 2013	50.79	50.79	50.08	50.18	7,436	-0.26(-0.51%)
Oct 25, 2013	50.41	50.51	50.06	50.44	15,103	-0.03(-0.07%)
Oct 24, 2013	50.76	50.88	50.13	50.48	11,199	+0.05(+0.10%)
Oct 23, 2013	50.70	50.70	50.05	50.43	11,598	-0.21(-0.41%)
Oct 22, 2013	50.01	50.67	50.01	50.63	5,441	+0.48(+0.96%)
Oct 21, 2013	50.05	50.15	49.37	50.15	5,207	+0.47(+0.94%)
Oct 18, 2013	48.94	49.74	48.39	49.68	10,698	+0.79(+1.63%)
Oct 17, 2013	47.68	48.89	47.66	48.89	5,779	+0.92(+1.91%)
Oct 16, 2013	47.73	48.27	47.73	47.97	10,402	+0.16(+0.33%)
Oct 15, 2013	48.28	48.77	47.49	47.82	12,615	-0.97(-1.98%)
Oct 14, 2013	47.90	48.78	47.80	48.78	7,248	+0.43(+0.89%)
Oct 11, 2013	47.66	48.35	47.66	48.35	4,320	+0.43(+0.90%)
Oct 10, 2013	47.64	48.08	47.45	47.92	7,721	+0.33(+0.69%)
Oct 09, 2013	48.04	48.11	47.52	47.59	9,584	-0.16(-0.33%)
Oct 08, 2013	48.39	48.40	47.71	47.75	8,972	-0.41(-0.86%)
Oct 07, 2013	48.35	48.35	47.83	48.16	5,757	-0.29(-0.61%)
Oct 04, 2013	48.94	48.94	48.25	48.46	6,520	-0.09(-0.18%)
Oct 03, 2013	48.72	49.36	48.39	48.54	11,644	-0.26(-0.53%)
Oct 02, 2013	48.42	48.80	48.42	48.80	12,334	-0.17(-0.35%)

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.