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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	57.15	56.98	56.98	56.98	15,266	-0.17(-0.29%)
Dec 30, 2014	56.45	57.61	55.98	57.15	27,169	+0.65(+1.15%)
Dec 29, 2014	55.80	56.72	55.65	56.50	17,796	+0.22(+0.40%)
Dec 26, 2014	56.85	56.85	56.21	56.28	8,569	-0.07(-0.13%)
Dec 24, 2014	56.30	56.35	56.35	56.35	9,548	-0.78(-1.36%)
Dec 23, 2014	56.80	57.91	54.95	57.13	26,711	+1.89(+3.42%)
Dec 22, 2014	55.96	55.96	54.28	55.24	22,336	-0.06(-0.10%)
Dec 19, 2014	53.49	55.30	51.65	55.30	28,851	+1.11(+2.04%)
Dec 18, 2014	52.81	54.76	51.72	54.19	38,184	+2.10(+4.04%)
Dec 17, 2014	49.10	52.09	48.92	52.09	66,315	+2.69(+5.45%)
Dec 16, 2014	48.82	50.21	47.31	49.40	73,709	-0.06(-0.11%)
Dec 15, 2014	50.54	51.44	49.06	49.45	52,093	-1.01(-2.01%)
Dec 12, 2014	51.65	52.53	49.99	50.46	27,563	-2.07(-3.93%)
Dec 11, 2014	53.40	54.52	52.01	52.53	41,548	-1.59(-2.93%)
Dec 10, 2014	54.04	54.32	52.83	54.12	35,486	-0.59(-1.08%)
Dec 09, 2014	53.14	54.71	52.59	54.71	41,752	+0.65(+1.19%)
Dec 08, 2014	56.00	56.00	54.04	54.06	23,092	-2.43(-4.31%)
Dec 05, 2014	56.87	57.55	56.33	56.50	13,224	-0.53(-0.94%)
Dec 04, 2014	57.29	58.19	56.72	57.03	23,187	-0.68(-1.18%)
Dec 03, 2014	57.27	57.99	57.10	57.71	30,178	+0.59(+1.03%)
Dec 02, 2014	56.94	58.06	55.56	57.12	33,836	+0.48(+0.85%)
Dec 01, 2014	58.89	58.89	55.67	56.64	86,514	-2.86(-4.80%)
Nov 28, 2014	61.97	62.07	59.50	59.50	13,273	-2.88(-4.61%)
Nov 26, 2014	63.36	62.38	62.38	62.38	17,999	-0.72(-1.14%)
Nov 25, 2014	64.00	64.83	62.49	63.10	15,736	-0.44(-0.70%)
Nov 24, 2014	63.15	64.15	62.34	63.54	13,632	-0.09(-0.14%)
Nov 21, 2014	63.30	63.63	62.57	63.63	15,490	+1.01(+1.62%)
Nov 20, 2014	61.33	62.68	61.27	62.62	19,924	+0.59(+0.95%)
Nov 19, 2014	60.78	62.44	59.82	62.03	32,813	+1.56(+2.59%)
Nov 18, 2014	60.39	61.21	60.28	60.47	8,054	-0.15(-0.24%)
Nov 17, 2014	59.37	60.63	58.83	60.61	16,751	+1.24(+2.09%)
Nov 14, 2014	58.57	59.48	58.48	59.37	9,411	+0.46(+0.77%)
Nov 13, 2014	58.66	59.25	58.30	58.92	22,710	+0.22(+0.37%)
Nov 12, 2014	58.12	59.08	58.10	58.70	22,145	-0.27(-0.46%)
Nov 11, 2014	58.55	59.05	58.10	58.97	23,275	-0.13(-0.22%)
Nov 10, 2014	59.43	60.05	58.64	59.10	18,337	-0.73(-1.22%)
Nov 07, 2014	58.70	59.85	58.70	59.83	20,388	+0.71(+1.20%)
Nov 06, 2014	58.59	59.12	58.30	59.12	16,399	+0.16(+0.28%)
Nov 05, 2014	57.75	58.97	57.41	58.95	19,525	+1.29(+2.24%)
Nov 04, 2014	60.34	60.34	57.63	57.66	23,633	-2.68(-4.44%)
Nov 03, 2014	61.65	61.67	60.16	60.34	16,981	-1.18(-1.92%)
Oct 31, 2014	61.03	61.52	60.28	61.52	25,660	+0.16(+0.27%)
Oct 30, 2014	61.10	61.54	60.61	61.36	6,872	-0.31(-0.50%)
Oct 29, 2014	60.65	61.67	60.30	61.67	9,463	+0.78(+1.29%)
Oct 28, 2014	60.36	61.85	60.28	60.89	12,775	+0.22(+0.36%)
Oct 27, 2014	60.94	61.03	61.03	60.67	6,265	-0.36(-0.60%)
Oct 24, 2014	60.10	61.03	60.10	61.03	8,602	+0.84(+1.39%)
Oct 23, 2014	61.09	61.45	60.19	60.19	15,746	+0.44(+0.73%)
Oct 22, 2014	59.08	60.08	58.54	59.76	54,816	+1.18(+2.02%)
Oct 21, 2014	58.03	58.03	58.03	58.57	29,958	+0.60(+1.04%)
Oct 20, 2014	57.13	57.13	56.78	57.97	11,490	+1.24(+2.18%)
Oct 17, 2014	57.17	58.77	56.17	56.73	28,882	+0.97(+1.73%)
Oct 16, 2014	53.71	57.08	52.74	55.77	35,153	+1.80(+3.34%)
Oct 15, 2014	54.07	54.42	51.79	53.96	46,404	-0.20(-0.37%)
Oct 14, 2014	56.02	56.57	53.69	54.16	57,348	-1.66(-2.97%)
Oct 13, 2014	57.11	57.46	55.07	55.82	28,389	-0.91(-1.61%)
Oct 10, 2014	58.01	58.26	55.29	56.73	32,742	-1.91(-3.26%)
Oct 09, 2014	60.96	61.38	58.19	58.64	11,614	-2.28(-3.74%)
Oct 08, 2014	61.32	61.83	60.16	60.92	34,050	-0.69(-1.12%)
Oct 07, 2014	61.69	62.09	61.34	61.61	11,349	-0.53(-0.85%)
Oct 06, 2014	62.32	62.96	61.98	62.14	7,415	-0.16(-0.26%)
Oct 03, 2014	62.45	62.67	61.89	62.31	8,464	+0.29(+0.47%)
Oct 02, 2014	62.67	62.91	60.43	62.02	14,642	-0.42(-0.67%)

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.