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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		13.11	13.11	13.11	40,410	-0.05(-0.41%)
Dec 30, 2020	13.20	13.69	12.99	13.17	40,410	-0.13(-0.99%)
Dec 29, 2020	13.50	13.88	13.20	13.30	27,704	-0.35(-2.54%)
Dec 28, 2020	13.09	13.86	12.79	13.65	110,252	+0.47(+3.57%)
Dec 24, 2020	12.92	13.29	12.92	13.18	33,703	+0.17(+1.31%)
Dec 23, 2020	13.10	13.34	13.01	13.01	16,405	-0.19(-1.44%)
Dec 22, 2020	12.95	13.27	12.95	13.20	40,515	+0.19(+1.47%)
Dec 21, 2020	13.13	13.47	12.84	13.01	24,957	-0.43(-3.21%)
Dec 18, 2020	13.55	13.69	13.33	13.44	39,018	-0.17(-1.25%)
Dec 17, 2020	13.79	13.96	13.61	13.61	27,161	-0.08(-0.56%)
Dec 16, 2020	14.11	14.18	13.66	13.69	16,828	-0.38(-2.69%)
Dec 15, 2020	13.97	14.06	13.76	14.06	9,484	+0.33(+2.42%)
Dec 14, 2020	14.39	14.41	13.73	13.73	25,440	-0.42(-3.00%)
Dec 11, 2020	13.83	14.39	13.83	14.16	42,647	+0.18(+1.27%)
Dec 10, 2020	13.62	14.13	13.62	13.98	33,247	+0.33(+2.43%)
Dec 09, 2020	13.99	14.12	13.51	13.65	37,317	-0.29(-2.05%)
Dec 08, 2020	13.62	14.11	13.62	13.93	43,600	+0.16(+1.18%)
Dec 07, 2020	13.72	13.87	13.19	13.77	62,469	-0.08(-0.56%)
Dec 04, 2020	13.04	13.85	13.04	13.85	79,073	+0.96(+7.49%)
Dec 03, 2020	12.14	12.98	12.14	12.88	29,542	+0.59(+4.77%)
Dec 02, 2020	11.90	12.30	11.89	12.30	20,353	+0.40(+3.37%)
Dec 01, 2020	11.85	12.03	11.80	11.90	19,781	+0.21(+1.78%)
Nov 30, 2020	12.03	12.10	11.67	11.69	19,238	-0.39(-3.26%)
Nov 27, 2020	12.36	12.36	11.96	12.08	15,685	-0.22(-1.76%)
Nov 25, 2020	12.42	12.43	12.17	12.30	20,351	-0.05(-0.44%)
Nov 24, 2020	12.23	12.52	12.21	12.35	20,849	+0.41(+3.42%)
Nov 23, 2020	11.51	12.00	11.51	11.94	36,701	+0.43(+3.75%)
Nov 20, 2020	11.57	11.57	11.36	11.51	9,333	-0.01(-0.07%)
Nov 19, 2020	11.21	11.59	11.04	11.52	64,447	+0.37(+3.36%)
Nov 18, 2020	10.99	11.41	10.98	11.14	68,868	+0.22(+2.03%)
Nov 17, 2020	10.56	11.22	10.37	10.92	27,758	+0.28(+2.65%)
Nov 16, 2020	10.30	10.65	10.16	10.64	23,904	+0.49(+4.81%)
Nov 13, 2020	9.884	10.17	9.884	10.15	10,743	+0.27(+2.70%)
Nov 12, 2020	9.670	10.11	9.670	9.884	46,220	+0.06(+0.62%)
Nov 11, 2020	9.968	10.13	9.821	9.823	22,939	+0.02(+0.16%)
Nov 10, 2020	9.594	9.912	9.582	9.808	17,156	+0.19(+1.98%)
Nov 09, 2020	9.304	9.655	8.991	9.617	157,330	+0.82(+9.37%)
Nov 06, 2020	9.083	9.083	8.786	8.793	8,516	-0.31(-3.36%)
Nov 05, 2020	8.961	9.167	8.961	9.098	14,328	+0.14(+1.53%)
Nov 04, 2020	8.877	9.030	8.877	8.961	7,985	+0.08(+0.86%)
Nov 03, 2020	8.816	9.022	8.816	8.884	30,814	+0.09(+1.04%)
Nov 02, 2020	8.655	8.808	8.556	8.793	13,961	+0.17(+1.95%)
Oct 30, 2020	8.686	8.793	8.610	8.625	15,853	-0.17(-1.91%)
Oct 29, 2020	8.602	8.808	8.495	8.793	17,745	+0.11(+1.32%)
Oct 28, 2020	8.991	8.991	8.663	8.678	12,923	-0.47(-5.09%)
Oct 27, 2020	9.235	9.312	9.144	9.144	10,159	-0.17(-1.80%)
Oct 26, 2020	9.586	9.586	9.212	9.312	6,638	-0.38(-3.94%)
Oct 23, 2020	9.808	9.884	9.609	9.693	9,171	-0.11(-1.09%)
Oct 22, 2020	9.510	9.854	9.300	9.800	14,007	+0.30(+3.13%)
Oct 21, 2020	9.571	9.617	9.502	9.502	5,424	-0.07(-0.72%)
Oct 20, 2020	9.502	9.632	9.502	9.571	16,147	+0.06(+0.64%)
Oct 19, 2020	9.556	9.693	9.502	9.510	5,680	-0.05(-0.56%)
Oct 16, 2020	9.777	9.865	9.541	9.564	12,053	-0.29(-2.94%)
Oct 15, 2020	9.800	9.884	9.770	9.854	22,400	-0.06(-0.62%)
Oct 14, 2020	9.815	10.09	9.609	9.915	13,505	+0.07(+0.74%)
Oct 13, 2020	9.800	9.893	9.645	9.842	7,855	-0.05(-0.50%)
Oct 12, 2020	9.922	9.953	9.876	9.892	5,514	-0.04(-0.38%)
Oct 09, 2020	9.999	10.06	9.884	9.930	20,700	-0.03(-0.31%)
Oct 08, 2020	9.548	9.968	9.518	9.960	13,019	+0.53(+5.58%)
Oct 07, 2020	9.304	9.564	9.167	9.434	11,968	+0.15(+1.56%)
Oct 06, 2020	9.510	9.617	9.281	9.289	39,482	-0.07(-0.73%)
Oct 05, 2020	9.090	9.625	9.090	9.357	20,326	+0.38(+4.21%)
Oct 02, 2020	8.693	9.006	8.487	8.980	28,561	+0.06(+0.64%)

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.