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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.31	18.55	18.27	18.47	19,998	+0.01(+0.04%)
Dec 30, 2021	18.36	18.87	18.36	18.46	10,711	+0.11(+0.57%)
Dec 29, 2021	18.38	18.38	18.36	18.36	10,978	-0.06(-0.35%)
Dec 28, 2021	18.48	18.64	18.39	18.42	14,119	+0.02(+0.09%)
Dec 27, 2021	18.23	18.46	18.19	18.40	12,462	+0.20(+1.11%)
Dec 23, 2021	18.06	18.27	17.95	18.20	8,083	+0.26(+1.44%)
Dec 22, 2021	17.80	18.06	17.73	17.94	12,783	+0.20(+1.14%)
Dec 21, 2021	17.55	17.87	17.55	17.74	15,088	+0.43(+2.48%)
Dec 20, 2021	17.47	17.48	17.11	17.31	9,148	-0.41(-2.29%)
Dec 17, 2021	17.91	17.96	17.64	17.72	8,933	-0.37(-2.03%)
Dec 16, 2021	18.05	18.37	18.04	18.09	7,700	+0.15(+0.83%)
Dec 15, 2021	17.56	18.12	17.64	17.94	14,728	+0.04(+0.23%)
Dec 14, 2021	18.12	18.26	17.89	17.90	11,446	-0.33(-1.82%)
Dec 13, 2021	18.53	18.53	18.03	18.23	8,981	-0.37(-2.00%)
Dec 10, 2021	18.76	18.78	18.51	18.60	6,844	-0.15(-0.81%)
Dec 09, 2021	18.88	18.88	18.64	18.75	5,229	-0.24(-1.24%)
Dec 08, 2021	19.04	19.31	18.98	18.99	6,667	+0.02(+0.09%)
Dec 07, 2021	18.68	19.38	18.68	18.97	5,777	+0.47(+2.53%)
Dec 06, 2021	18.58	18.77	18.49	18.50	6,775	+0.06(+0.31%)
Dec 03, 2021	18.83	18.92	18.36	18.45	3,870	-0.20(-1.08%)
Dec 02, 2021	18.32	18.91	18.32	18.65	6,780	+0.28(+1.54%)
Dec 01, 2021	18.99	19.23	18.36	18.36	7,564	-0.36(-1.94%)
Nov 30, 2021	19.29	19.29	18.66	18.73	8,134	-0.63(-3.26%)
Nov 29, 2021	19.81	20.05	19.29	19.36	6,555	-0.22(-1.12%)
Nov 26, 2021	19.41	19.78	19.25	19.58	12,008	-0.50(-2.50%)
Nov 24, 2021	19.84	20.10	19.84	20.08	11,618	+0.18(+0.89%)
Nov 23, 2021	19.74	19.97	19.71	19.90	6,812	+0.22(+1.11%)
Nov 22, 2021	19.86	19.97	19.47	19.68	7,602	-0.14(-0.69%)
Nov 19, 2021	20.04	20.24	19.69	19.82	12,947	-0.56(-2.74%)
Nov 18, 2021	20.43	20.37	20.21	20.38	8,218	-0.25(-1.20%)
Nov 17, 2021	20.88	21.07	20.62	20.62	9,239	-0.44(-2.08%)
Nov 16, 2021	21.00	21.25	20.84	21.06	11,191	+0.16(+0.76%)
Nov 15, 2021	20.88	21.01	20.82	20.90	35,103	+0.02(+0.11%)
Nov 12, 2021	20.99	21.21	20.43	20.88	5,623	-0.21(-0.98%)
Nov 11, 2021	20.58	21.14	20.58	21.09	1,628	+0.40(+1.93%)
Nov 10, 2021	20.73			20.69	2,752	-0.11(-0.54%)
Nov 09, 2021	20.71	20.87	20.66	20.80	11,311	+0.11(+0.54%)
Nov 08, 2021	20.52	20.80	20.11	20.69	18,716	+0.29(+1.41%)
Nov 05, 2021	20.48	20.57	20.40	20.40	5,947	+0.01(+0.07%)
Nov 04, 2021	20.50	20.50	19.96	20.39	5,181	-0.00(-0.01%)
Nov 03, 2021	20.29	20.59	20.22	20.39	7,206	-0.03(-0.13%)
Nov 02, 2021	20.38	20.45	20.23	20.42	7,899	+0.00(+0.00%)
Nov 01, 2021	19.80	20.54	19.80	20.42	16,406	+0.62(+3.14%)
Oct 29, 2021	20.07	20.15	19.80	19.80	12,819	-0.37(-1.86%)
Oct 28, 2021	20.16	20.24	20.16	20.17	7,093	-0.02(-0.12%)
Oct 27, 2021	20.20	20.23	20.19	20.19	1,945	-0.15(-0.74%)
Oct 26, 2021	20.50		20.33	20.35	3,893	-0.28(-1.34%)
Oct 25, 2021	20.47	20.79	20.47	20.62	3,866	+0.20(+1.00%)
Oct 22, 2021	20.63	20.63	20.20	20.42	15,295	-0.21(-1.00%)
Oct 21, 2021	20.91	21.16	20.36	20.62	7,609	-0.31(-1.48%)
Oct 20, 2021	20.85	21.17	20.85	20.94	2,996	+0.09(+0.42%)
Oct 19, 2021	20.81	20.93	20.77	20.85	2,076	+0.03(+0.15%)
Oct 18, 2021	20.80	21.08	20.66	20.82	33,570	+0.05(+0.23%)
Oct 15, 2021	20.67	21.05	20.67	20.77	16,762	+0.21(+1.01%)
Oct 14, 2021	20.22	20.72	20.22	20.56	2,441	+0.36(+1.77%)
Oct 13, 2021	19.98	20.41	19.65	20.20	5,188	+0.11(+0.55%)
Oct 12, 2021	19.83	20.27	19.83	20.09	8,000	+0.48(+2.44%)
Oct 11, 2021	19.92	20.15	19.58	19.61	9,246	-0.21(-1.06%)
Oct 08, 2021	19.66	19.88	19.45	19.82	2,429	+0.25(+1.28%)
Oct 07, 2021	19.21	19.70	19.17	19.57	2,439	+0.38(+2.00%)
Oct 06, 2021	19.36	19.71	18.58	19.19	6,971	-0.34(-1.72%)
Oct 05, 2021	19.69	19.82	19.32	19.53	13,473	-0.05(-0.24%)
Oct 04, 2021	19.45	19.72	19.40	19.57	43,490	+0.26(+1.36%)

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.