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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	27.22	29.02	29.02	29.02	57,005	+1.84(+6.77%)
Dec 30, 2015	27.20	27.54	26.80	27.18	96,625	-0.14(-0.51%)
Dec 29, 2015	27.74	28.00	27.02	27.32	61,596	-0.04(-0.15%)
Dec 28, 2015	28.02	28.04	27.24	27.36	79,712	-1.22(-4.27%)
Dec 24, 2015	28.90	28.58	28.58	28.58	23,152	-0.18(-0.63%)
Dec 23, 2015	27.22	28.82	27.10	28.76	100,187	+2.24(+8.45%)
Dec 22, 2015	25.24	26.95	25.20	26.52	129,060	+1.28(+5.07%)
Dec 21, 2015	25.34	25.36	24.32	25.24	118,032	-0.10(-0.39%)
Dec 18, 2015	25.60	25.73	25.06	25.34	58,356	-0.28(-1.09%)
Dec 17, 2015	25.84	26.00	25.60	25.62	69,529	-0.44(-1.69%)
Dec 16, 2015	25.44	26.38	25.44	26.06	89,218	+0.42(+1.64%)
Dec 15, 2015	25.32	26.06	25.00	25.64	60,454	+0.48(+1.91%)
Dec 14, 2015	26.60	26.60	25.08	25.16	100,183	-1.54(-5.77%)
Dec 11, 2015	27.20	27.34	26.34	26.70	82,772	-0.98(-3.54%)
Dec 10, 2015	26.96	28.18	26.78	27.68	125,545	+0.78(+2.90%)
Dec 09, 2015	26.56	27.86	26.32	26.90	110,839	+0.64(+2.44%)
Dec 08, 2015	25.10	27.31	24.90	26.26	115,041	-0.20(-0.76%)
Dec 07, 2015	28.96	28.96	25.80	26.46	95,836	-4.02(-13.19%)
Dec 04, 2015	32.16	32.16	30.30	30.48	79,111	-2.06(-6.33%)
Dec 03, 2015	33.96	34.00	32.52	32.54	38,051	-1.54(-4.52%)
Dec 02, 2015	34.80	34.80	33.70	34.08	38,161	-0.90(-2.57%)
Dec 01, 2015	34.98	35.05	34.66	34.98	39,847	+0.04(+0.11%)
Nov 30, 2015	35.04	35.26	34.66	34.94	42,348	+0.18(+0.52%)
Nov 27, 2015	34.34	34.90	34.22	34.76	16,672	-0.08(-0.23%)
Nov 25, 2015	34.50	34.84	34.84	34.84	32,453	+0.24(+0.69%)
Nov 24, 2015	34.32	35.01	34.28	34.60	42,492	+0.44(+1.29%)
Nov 23, 2015	34.94	35.34	34.04	34.16	44,436	-1.00(-2.84%)
Nov 20, 2015	34.50	35.18	33.90	35.16	43,701	+0.48(+1.38%)
Nov 19, 2015	35.18	35.18	34.46	34.68	35,250	-0.36(-1.03%)
Nov 18, 2015	35.02	35.54	34.80	35.04	22,823	+0.31(+0.90%)
Nov 17, 2015	35.45	35.89	34.39	34.72	46,815	-0.76(-2.14%)
Nov 16, 2015	34.61	35.48	34.51	35.48	33,442	+1.05(+3.06%)
Nov 13, 2015	34.71	35.29	34.12	34.43	35,007	-0.29(-0.84%)
Nov 12, 2015	35.91	35.94	34.69	34.72	22,686	-1.50(-4.14%)
Nov 11, 2015	37.14	37.14	35.89	36.23	18,607	-1.05(-2.82%)
Nov 10, 2015	37.51	38.14	37.06	37.28	34,110	-0.70(-1.85%)
Nov 09, 2015	38.23	39.08	37.65	37.98	34,589	-0.76(-1.96%)
Nov 06, 2015	39.37	39.37	38.41	38.74	24,407	-1.07(-2.69%)
Nov 05, 2015	40.01	40.73	39.29	39.81	54,305	-0.53(-1.30%)
Nov 04, 2015	40.07	40.34	39.09	40.34	56,992	+0.37(+0.93%)
Nov 03, 2015	39.33	40.09	39.29	39.97	60,488	+0.55(+1.38%)
Nov 02, 2015	38.51	39.58	38.47	39.42	21,896	+0.49(+1.25%)
Oct 30, 2015	38.37	39.21	38.06	38.94	29,322	+0.49(+1.27%)
Oct 29, 2015	37.96	38.90	37.96	38.45	23,276	+0.18(+0.46%)
Oct 28, 2015	37.61	38.55	37.40	38.27	33,716	+1.11(+2.99%)
Oct 27, 2015	37.84	37.84	36.87	37.16	60,071	-1.05(-2.75%)
Oct 26, 2015	39.42	40.13	38.16	38.21	23,783	-1.52(-3.83%)
Oct 23, 2015	40.53	41.10	39.53	39.74	48,210	-0.70(-1.74%)
Oct 22, 2015	41.74	41.93	40.07	40.44	40,507	-1.23(-2.95%)
Oct 21, 2015	42.58	42.58	41.33	41.67	28,355	-0.64(-1.52%)
Oct 20, 2015	42.47	43.05	41.96	42.31	20,687	-0.31(-0.73%)
Oct 19, 2015	42.95	43.11	42.17	42.62	28,236	-0.88(-2.02%)
Oct 16, 2015	41.80	43.50	41.77	43.50	24,074	+1.83(+4.40%)
Oct 15, 2015	41.16	41.92	41.05	41.67	22,920	+0.23(+0.56%)
Oct 14, 2015	42.04	42.09	40.83	41.43	23,098	-0.82(-1.94%)
Oct 13, 2015	42.04	42.25	41.54	42.25	27,593	+0.02(+0.05%)
Oct 12, 2015	43.05	43.05	42.07	42.23	30,268	-0.86(-1.99%)
Oct 09, 2015	42.89	43.65	42.74	43.09	54,689	+0.20(+0.45%)
Oct 08, 2015	41.30	43.11	41.30	42.89	32,425	+1.27(+3.04%)
Oct 07, 2015	41.16	41.80	40.63	41.63	32,674	+0.70(+1.72%)
Oct 06, 2015	39.97	41.20	39.52	40.92	47,451	+1.74(+4.43%)
Oct 05, 2015	38.06	39.97	37.73	39.19	41,627	+1.99(+5.35%)
Oct 02, 2015	35.19	37.36	35.10	37.20	22,272	+1.31(+3.64%)

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.