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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	37.40	37.90	37.40	37.60	31,999	+0.15(+0.39%)
Dec 30, 2019	38.07	38.39	37.40	37.46	41,330	-0.73(-1.91%)
Dec 27, 2019	38.63	38.63	37.90	38.19	35,319	-0.44(-1.13%)
Dec 26, 2019	38.60	38.63	38.39	38.63	35,256	+0.29(+0.76%)
Dec 24, 2019	38.36	38.42	38.16	38.34	13,826	+0.15(+0.38%)
Dec 23, 2019	38.07	38.34	38.01	38.19	35,550	+0.12(+0.31%)
Dec 20, 2019	37.78	38.16	37.63	38.07	21,150	+0.53(+1.40%)
Dec 19, 2019	37.69	37.93	37.46	37.55	32,112	+0.03(+0.08%)
Dec 18, 2019	37.22	37.84	37.14	37.52	68,466	+0.29(+0.78%)
Dec 17, 2019	36.61	37.81	36.29	37.22	74,691	+0.93(+2.58%)
Dec 16, 2019	35.65	36.47	35.63	36.29	26,410	+0.79(+2.22%)
Dec 13, 2019	35.94	36.03	35.18	35.50	34,292	-0.70(-1.94%)
Dec 12, 2019	35.91	36.67	35.91	36.20	47,143	+0.26(+0.73%)
Dec 11, 2019	35.65	36.41	35.50	35.94	97,489	+0.35(+0.99%)
Dec 10, 2019	34.60	35.62	34.60	35.59	50,038	+1.11(+3.22%)
Dec 09, 2019	33.51	34.65	33.51	34.48	58,004	+0.67(+1.99%)
Dec 06, 2019	33.57	34.07	33.57	33.81	41,411	+0.41(+1.22%)
Dec 05, 2019	33.48	33.75	33.19	33.40	29,542	-0.03(-0.09%)
Dec 04, 2019	33.16	33.57	33.16	33.43	34,404	+0.29(+0.88%)
Dec 03, 2019	33.16	33.22	32.90	33.13	18,690	-0.15(-0.44%)
Dec 02, 2019	33.72	33.81	33.25	33.28	25,711	-0.38(-1.13%)
Nov 29, 2019	33.57	34.04	33.31	33.66	20,055	-0.03(-0.09%)
Nov 27, 2019	33.40	33.72	33.08	33.69	18,412	+0.29(+0.87%)
Nov 26, 2019	33.98	34.22	33.34	33.40	33,074	-0.73(-2.14%)
Nov 25, 2019	33.98	34.30	33.95	34.13	27,185	-0.03(-0.09%)
Nov 22, 2019	33.92	34.16	33.59	34.16	33,882	+0.38(+1.12%)
Nov 21, 2019	33.81	33.89	33.19	33.78	27,172	+0.56(+1.67%)
Nov 20, 2019	33.34	33.48	32.99	33.22	28,325	+0.06(+0.17%)
Nov 19, 2019	34.13	34.13	33.05	33.16	41,175	-0.83(-2.43%)
Nov 18, 2019	34.56	34.56	33.93	33.99	39,866	-0.60(-1.73%)
Nov 15, 2019	34.05	34.70	34.05	34.59	22,286	+0.54(+1.59%)
Nov 14, 2019	34.56	34.73	33.91	34.05	37,827	-0.71(-2.05%)
Nov 13, 2019	34.50	34.85	34.50	34.76	30,162	+0.26(+0.74%)
Nov 12, 2019	35.10	35.20	34.50	34.50	20,986	-0.51(-1.46%)
Nov 11, 2019	34.79	35.19	34.79	35.02	14,925	-0.17(-0.49%)
Nov 08, 2019	34.59	35.39	34.59	35.19	16,214	+0.03(+0.08%)
Nov 07, 2019	35.90	36.33	35.02	35.16	27,810	-0.51(-1.44%)
Nov 06, 2019	35.87	36.16	35.50	35.67	29,249	-0.37(-1.03%)
Nov 05, 2019	36.21	36.33	35.53	36.04	28,172	-0.06(-0.16%)
Nov 04, 2019	35.76	36.30	35.44	36.10	28,037	+0.43(+1.20%)
Nov 01, 2019	34.93	35.67	34.93	35.67	15,162	+0.77(+2.20%)
Oct 31, 2019	35.02	35.02	34.62	34.90	8,561	-0.31(-0.89%)
Oct 30, 2019	35.36	35.64	34.85	35.22	25,461	-0.26(-0.72%)
Oct 29, 2019	35.50	35.63	35.30	35.47	13,909	-0.03(-0.08%)
Oct 28, 2019	36.27	36.38	35.47	35.50	20,150	-0.46(-1.27%)
Oct 25, 2019	36.07	36.13	35.62	35.96	14,600	-0.20(-0.55%)
Oct 24, 2019	36.36	36.41	35.88	36.16	24,772	+0.17(+0.47%)
Oct 23, 2019	35.99	36.07	35.69	35.99	11,802	+0.17(+0.48%)
Oct 22, 2019	35.56	36.47	35.48	35.81	13,689	+0.37(+1.05%)
Oct 21, 2019	35.79	35.93	35.44	35.44	24,112	-0.31(-0.88%)
Oct 18, 2019	35.44	35.90	35.33	35.76	5,896	+0.43(+1.21%)
Oct 17, 2019	35.67	35.67	35.23	35.33	17,642	-0.31(-0.88%)
Oct 16, 2019	35.56	35.87	35.53	35.64	10,071	+0.06(+0.16%)
Oct 15, 2019	35.84	36.07	35.53	35.59	14,086	-0.14(-0.40%)
Oct 14, 2019	35.99	35.99	35.27	35.73	9,390	-0.31(-0.87%)
Oct 11, 2019	36.01	36.37	36.01	36.04	23,374	+0.23(+0.64%)
Oct 10, 2019	35.81	35.86	35.56	35.81	8,792	+0.26(+0.72%)
Oct 09, 2019	36.04	36.16	35.56	35.56	24,987	-0.28(-0.79%)
Oct 08, 2019	36.16	36.16	35.64	35.84	15,212	-0.51(-1.41%)
Oct 07, 2019	37.04	37.04	36.33	36.36	12,718	-0.46(-1.24%)
Oct 04, 2019	36.87	36.87	36.50	36.81	11,266	+0.11(+0.31%)
Oct 03, 2019	36.36	36.81	36.04	36.70	22,366	+0.14(+0.39%)
Oct 02, 2019	36.93	36.93	36.38	36.56	13,848	-0.66(-1.76%)

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.