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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.81	32.87	32.10	32.79	110,787	+0.40(+1.22%)
Dec 28, 2018	32.50	32.81	31.57	32.39	85,579	+0.32(+0.99%)
Dec 27, 2018	32.05	32.10	30.96	32.07	67,801	-0.37(-1.14%)
Dec 26, 2018	30.83	32.49	29.96	32.44	76,765	+1.74(+5.68%)
Dec 24, 2018	31.57	31.57	30.52	30.70	42,884	-0.74(-2.35%)
Dec 21, 2018	31.76	32.55	31.28	31.44	53,633	-0.69(-2.14%)
Dec 20, 2018	33.90	33.98	31.34	32.13	104,537	-1.77(-5.22%)
Dec 19, 2018	34.32	34.93	33.76	33.90	31,332	-0.03(-0.08%)
Dec 18, 2018	35.48	35.48	33.64	33.92	51,989	-1.48(-4.18%)
Dec 17, 2018	36.86	36.91	35.06	35.40	42,944	-1.43(-3.87%)
Dec 14, 2018	37.30	37.65	36.64	36.83	30,431	-0.55(-1.48%)
Dec 13, 2018	37.07	37.57	36.90	37.38	20,247	+0.32(+0.86%)
Dec 12, 2018	37.07	37.60	36.77	37.07	16,994	+0.24(+0.65%)
Dec 11, 2018	36.57	36.88	36.33	36.83	26,796	+0.63(+1.75%)
Dec 10, 2018	36.99	37.28	35.84	36.20	37,645	-0.85(-2.28%)
Dec 07, 2018	37.94	38.39	37.01	37.04	25,359	-0.63(-1.68%)
Dec 06, 2018	37.94	38.15	35.94	37.67	40,134	-0.66(-1.72%)
Dec 04, 2018	39.10	39.31	38.15	38.34	21,726	-1.08(-2.75%)
Dec 03, 2018	38.78	39.42	38.66	39.42	19,768	+1.56(+4.12%)
Nov 30, 2018	37.78	38.65	37.46	37.86	31,718	+0.18(+0.49%)
Nov 29, 2018	37.20	38.15	37.20	37.67	45,534	+0.55(+1.49%)
Nov 28, 2018	37.07	37.25	36.67	37.12	20,895	+0.24(+0.64%)
Nov 27, 2018	37.12	37.12	36.62	36.88	26,572	-0.24(-0.64%)
Nov 26, 2018	37.33	37.66	36.91	37.12	10,392	+0.11(+0.29%)
Nov 23, 2018	37.33	37.33	36.83	37.01	11,771	-0.66(-1.75%)
Nov 21, 2018		37.67	37.67	37.67	0	+0.15(+0.40%)
Nov 20, 2018	37.88	37.88	36.91	37.52	31,450	-0.59(-1.55%)
Nov 19, 2018	38.14	38.65	37.93	38.11	11,534	-0.08(-0.20%)
Nov 16, 2018	38.47	38.88	38.14	38.19	22,427	-0.21(-0.54%)
Nov 15, 2018	37.99	38.50	37.99	38.40	19,890	+0.26(+0.67%)
Nov 14, 2018	38.73	39.12	37.73	38.14	20,145	-0.18(-0.47%)
Nov 13, 2018	39.17	39.30	38.06	38.32	24,923	-0.67(-1.71%)
Nov 12, 2018	40.01	40.01	38.99	38.99	15,556	-0.90(-2.25%)
Nov 09, 2018	40.01	40.01	39.06	39.89	22,232	-0.19(-0.47%)
Nov 08, 2018	40.48	40.96	40.07	40.07	19,562	-0.51(-1.27%)
Nov 07, 2018	40.14	40.78	40.12	40.59	31,845	+0.91(+2.29%)
Nov 06, 2018	39.42	39.68	39.17	39.68	23,038	+0.41(+1.05%)
Nov 05, 2018	39.04	39.42	38.73	39.27	17,144	+0.67(+1.73%)
Nov 02, 2018	39.17	39.27	38.24	38.60	23,867	-0.44(-1.12%)
Nov 01, 2018	38.63	39.04	38.19	39.04	23,029	+0.90(+2.36%)
Oct 31, 2018	38.11	38.78	38.06	38.14	31,772	+0.26(+0.68%)
Oct 30, 2018	37.91	38.94	37.42	37.88	47,440	-0.72(-1.86%)
Oct 29, 2018	40.25	40.25	37.88	38.60	29,666	-0.77(-1.96%)
Oct 26, 2018	40.07	40.63	39.22	39.37	20,519	-1.34(-3.28%)
Oct 25, 2018	40.66	40.78	40.19	40.71	15,507	+0.31(+0.76%)
Oct 24, 2018	41.66	41.66	40.37	40.40	18,707	-1.26(-3.02%)
Oct 23, 2018	42.15	42.15	40.88	41.66	18,933	-1.00(-2.35%)
Oct 22, 2018	43.58	43.58	42.48	42.66	8,449	-0.74(-1.72%)
Oct 19, 2018	43.71	43.85	43.35	43.40	12,459	-0.08(-0.18%)
Oct 18, 2018	43.25	43.92	43.25	43.48	16,355	-0.05(-0.12%)
Oct 17, 2018	43.99	43.99	43.04	43.53	8,389	-0.36(-0.82%)
Oct 16, 2018	42.94	43.99	42.94	43.89	9,212	+1.03(+2.40%)
Oct 15, 2018	42.84	43.07	42.66	42.86	9,076	+0.31(+0.72%)
Oct 12, 2018	43.22	43.48	42.07	42.56	11,135	-0.46(-1.07%)
Oct 11, 2018	43.51	43.71	42.66	43.02	13,034	-0.94(-2.13%)
Oct 10, 2018	44.77	44.77	43.94	43.96	12,778	-1.12(-2.48%)
Oct 09, 2018	45.23	45.28	44.71	45.07	16,649	+0.39(+0.86%)
Oct 08, 2018	44.92	44.92	44.55	44.69	13,394	-0.10(-0.23%)
Oct 05, 2018	45.30	45.33	44.79	44.79	5,840	-0.46(-1.02%)
Oct 04, 2018	46.05	46.05	45.18	45.25	10,706	-0.90(-1.95%)
Oct 03, 2018	45.64	46.17	45.56	46.15	14,403	+0.33(+0.73%)
Oct 02, 2018	45.97	46.10	45.49	45.82	26,193	+0.23(+0.51%)

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.