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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	23.29	23.75	23.29	23.75	15,534	+0.42(+1.78%)
Dec 29, 2022	23.12	23.59	23.12	23.33	7,814	+0.27(+1.15%)
Dec 28, 2022	23.73	23.91	23.04	23.06	9,378	-0.66(-2.79%)
Dec 27, 2022	23.95	23.95	23.56	23.73	5,304	-0.19(-0.78%)
Dec 23, 2022	23.07	23.91	23.06	23.91	10,233	+0.95(+4.16%)
Dec 22, 2022	23.28	23.41	22.58	22.96	20,612	-0.29(-1.25%)
Dec 21, 2022	23.04	23.25	22.95	23.25	30,071	+0.60(+2.65%)
Dec 20, 2022	22.73	22.97	22.59	22.65	25,785	-0.16(-0.70%)
Dec 19, 2022	23.06	23.12	22.37	22.81	16,705	-0.29(-1.23%)
Dec 16, 2022	23.09	23.47	22.64	23.09	9,462	-0.45(-1.91%)
Dec 15, 2022	24.33	24.33	23.43	23.54	19,508	-0.70(-2.88%)
Dec 14, 2022	24.51	24.62	24.02	24.24	8,419	-0.19(-0.80%)
Dec 13, 2022	24.18	24.62	23.84	24.43	6,937	+0.41(+1.69%)
Dec 12, 2022	23.29	24.03	23.29	24.03	2,667	+0.68(+2.92%)
Dec 09, 2022	23.44	23.67	23.33	23.35	5,453	-0.28(-1.20%)
Dec 08, 2022	23.50	23.90	23.50	23.63	21,431	+0.01(+0.04%)
Dec 07, 2022	23.73	24.04	23.62	23.62	1,670	-0.22(-0.93%)
Dec 06, 2022	24.24	24.45	23.65	23.84	12,681	-0.53(-2.18%)
Dec 05, 2022	24.90	24.90	24.28	24.37	15,828	-0.75(-2.99%)
Dec 02, 2022	24.95	25.70	24.95	25.12	9,492	-0.09(-0.35%)
Dec 01, 2022	25.57	25.90	25.12	25.21	16,673	-0.05(-0.21%)
Nov 30, 2022	25.44	25.48	25.05	25.27	6,692	+0.05(+0.21%)
Nov 29, 2022	24.89	25.36	24.85	25.21	7,687	+0.35(+1.42%)
Nov 28, 2022	25.04	25.51	24.68	24.86	18,226	-0.45(-1.78%)
Nov 25, 2022	25.30	25.46	24.96	25.31	15,777	+0.30(+1.20%)
Nov 23, 2022	25.20	25.45	24.90	25.01	10,402	+0.04(+0.18%)
Nov 22, 2022	25.20	25.58	24.83	24.97	17,650	+0.28(+1.15%)
Nov 21, 2022	25.58	25.58	24.68	24.68	15,213	-0.87(-3.42%)
Nov 18, 2022	24.96	25.56	24.96	25.56	20,417	+0.43(+1.72%)
Nov 17, 2022	25.07	25.53	24.61	25.12	11,076	-0.15(-0.58%)
Nov 16, 2022	25.05	25.43	24.74	25.27	32,402	-0.05(-0.20%)
Nov 15, 2022	25.32	25.44	25.25	25.32	3,193	-0.05(-0.20%)
Nov 14, 2022	25.14	25.50	25.14	25.38	2,489	+0.27(+1.07%)
Nov 11, 2022	25.31	25.50	24.87	25.11	3,829	-0.15(-0.58%)
Nov 10, 2022	24.81	25.30	24.81	25.25	3,713	+0.78(+3.20%)
Nov 09, 2022	25.22	25.30	24.47	24.47	9,453	-0.96(-3.76%)
Nov 08, 2022	25.45	25.56	25.43	25.43	2,662	-0.09(-0.34%)
Nov 07, 2022	25.43	25.91	25.21	25.51	6,955	-0.03(-0.14%)
Nov 04, 2022	25.32	25.66	24.89	25.55	8,656	+0.24(+0.96%)
Nov 03, 2022	25.28	25.89	24.78	25.31	7,580	+0.03(+0.14%)
Nov 02, 2022	25.28	25.28	25.03	25.27	1,421	-0.05(-0.20%)
Nov 01, 2022	25.18	25.44	25.14	25.32	4,062	+0.42(+1.67%)
Oct 31, 2022	24.92	25.48	24.83	24.91	4,527	-0.03(-0.14%)
Oct 28, 2022	24.59	25.16	24.32	24.94	2,358	+0.38(+1.55%)
Oct 27, 2022	24.58	24.80	24.45	24.56	2,609	+0.24(+1.00%)
Oct 26, 2022	24.53	24.53	24.28	24.32	1,792	-0.17(-0.71%)
Oct 25, 2022	24.03	24.72	24.03	24.49	6,443	+0.45(+1.87%)
Oct 24, 2022	24.27	24.35	23.96	24.04	3,981	-0.10(-0.43%)
Oct 21, 2022	23.98	24.41	23.98	24.15	2,661	+0.06(+0.26%)
Oct 20, 2022	24.32	24.52	23.96	24.09	14,125	-0.23(-0.96%)
Oct 19, 2022	23.53	24.54	23.53	24.32	25,672	+0.78(+3.31%)
Oct 18, 2022	23.73	24.00	23.44	23.54	4,137	+0.03(+0.11%)
Oct 17, 2022	23.38	23.68	23.38	23.51	2,305	+0.55(+2.41%)
Oct 14, 2022	23.37	23.46	22.96	22.96	3,205	-0.59(-2.50%)
Oct 13, 2022	22.58	24.07	22.28	23.55	11,136	+0.69(+3.03%)
Oct 12, 2022	23.01	23.01	22.82	22.86	2,013	-0.03(-0.15%)
Oct 11, 2022	22.66	23.55	22.07	22.89	10,706	-0.21(-0.90%)
Oct 10, 2022	22.90	23.54	22.47	23.10	4,207	+0.61(+2.69%)
Oct 07, 2022	23.03	23.54	22.49	22.49	7,833	-0.62(-2.70%)
Oct 06, 2022	23.39	23.44	22.96	23.12	9,262	-0.48(-2.05%)
Oct 05, 2022	23.54	23.69	23.06	23.60	6,218	+0.01(+0.04%)
Oct 04, 2022	23.66	23.66	23.53	23.59	3,290	+0.94(+4.16%)

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.