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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.23	27.23	27.07	27.08	4,868	-0.12(-0.43%)
Dec 28, 2023	27.34	27.34	27.16	27.19	3,654	-0.09(-0.32%)
Dec 27, 2023	27.26	27.42	27.17	27.28	6,516	-0.13(-0.49%)
Dec 26, 2023	27.09	27.55	27.09	27.41	7,722	+0.35(+1.28%)
Dec 22, 2023	27.08	27.33	27.07	27.07	11,700	+0.08(+0.29%)
Dec 21, 2023	26.69	27.01	26.69	26.99	15,578	+0.30(+1.12%)
Dec 20, 2023	27.02	27.17	26.53	26.69	16,095	-0.39(-1.42%)
Dec 19, 2023	27.03	27.08	26.79	27.08	14,864	+0.33(+1.22%)
Dec 18, 2023	26.43	26.95	26.43	26.75	3,524	+0.37(+1.39%)
Dec 15, 2023	26.72	26.97	26.36	26.38	34,978	-0.50(-1.86%)
Dec 14, 2023	26.69	27.14	26.69	26.88	10,273	+0.49(+1.86%)
Dec 13, 2023	26.02	26.50	25.87	26.39	8,835	+0.32(+1.22%)
Dec 12, 2023	26.01	26.17	25.81	26.07	10,357	-0.16(-0.62%)
Dec 11, 2023	26.36	26.42	26.14	26.24	10,007	-0.05(-0.18%)
Dec 08, 2023	26.09	26.43	25.46	26.29	50,213	+0.13(+0.48%)
Dec 07, 2023	26.31	26.51	26.16	26.16	14,605	-0.26(-0.98%)
Dec 06, 2023	26.73	26.73	26.31	26.42	57,918	-0.26(-0.97%)
Dec 05, 2023	26.93	26.93	26.61	26.68	11,719	-0.41(-1.53%)
Dec 04, 2023	27.44	27.44	27.08	27.09	9,747	-0.33(-1.19%)
Dec 01, 2023	26.97	27.42	26.97	27.42	10,065	+0.43(+1.61%)
Nov 30, 2023	26.65	27.05	26.50	26.99	15,001	+0.52(+1.96%)
Nov 29, 2023	26.48	26.51	26.35	26.47	38,029	+0.10(+0.37%)
Nov 28, 2023	26.38	26.54	26.30	26.37	11,251	+0.12(+0.46%)
Nov 27, 2023	26.29	26.29	26.15	26.25	14,615	-0.15(-0.57%)
Nov 24, 2023	26.08	26.55	26.08	26.40	1,095	+0.26(+0.99%)
Nov 22, 2023	26.11	26.30	26.03	26.14	18,532	-0.07(-0.26%)
Nov 21, 2023	26.30	26.30	26.10	26.21	12,724	+0.04(+0.16%)
Nov 20, 2023	26.30	26.30	26.11	26.17	2,606	+0.15(+0.56%)
Nov 17, 2023	25.73	26.18	25.73	26.02	4,541	+0.38(+1.47%)
Nov 16, 2023	26.01	26.01	25.64	25.64	6,517	-0.46(-1.77%)
Nov 15, 2023	26.10	26.40	26.00	26.10	6,914	-0.02(-0.07%)
Nov 14, 2023	25.86	26.25	25.86	26.12	19,943	+0.41(+1.58%)
Nov 13, 2023	25.72	25.78	25.70	25.72	7,629	+0.25(+0.96%)
Nov 10, 2023	25.38	25.58	25.30	25.47	2,794	+0.30(+1.20%)
Nov 09, 2023	25.71	25.71	25.17	25.17	11,562	-0.45(-1.77%)
Nov 08, 2023	26.08	26.40	25.62	25.62	3,937	-0.60(-2.30%)
Nov 07, 2023	26.49	26.49	25.42	26.23	8,183	-0.45(-1.70%)
Nov 06, 2023	27.05	27.05	26.68	26.68	8,404	-0.44(-1.63%)
Nov 03, 2023	27.11	27.15	27.02	27.12	1,670	+0.18(+0.67%)
Nov 02, 2023	26.24	27.09	26.24	26.94	17,074	+0.71(+2.69%)
Nov 01, 2023	26.11	26.58	26.07	26.24	7,636	+0.04(+0.14%)
Oct 31, 2023	26.28	26.30	26.14	26.20	13,521	+0.36(+1.40%)
Oct 30, 2023	25.77	25.92	25.74	25.84	2,324	+0.10(+0.38%)
Oct 27, 2023	26.00	26.00	25.72	25.74	3,533	-0.42(-1.62%)
Oct 26, 2023	26.18	26.41	25.87	26.16	3,096	-0.14(-0.54%)
Oct 25, 2023	26.25	26.40	26.19	26.30	2,241	-0.05(-0.18%)
Oct 24, 2023	26.23	26.46	26.20	26.35	2,342	+0.03(+0.11%)
Oct 23, 2023	26.41	26.41	26.17	26.32	3,243	-0.23(-0.85%)
Oct 20, 2023	26.39	26.65	26.39	26.55	3,621	-0.51(-1.88%)
Oct 19, 2023	27.06	27.06	27.06	27.06	281	+0.00(+0.00%)
Oct 18, 2023	27.03	27.09	27.03	27.06	1,573	-0.11(-0.42%)
Oct 17, 2023	27.20	27.20	27.02	27.17	4,636	+0.20(+0.73%)
Oct 16, 2023	26.74	27.17	26.74	26.97	4,347	+0.26(+0.99%)
Oct 13, 2023	26.38	26.77	26.38	26.71	2,739	+0.25(+0.96%)
Oct 12, 2023	26.31	26.45	26.30	26.45	5,169	+0.12(+0.47%)
Oct 11, 2023	25.97	26.34	25.97	26.33	1,276	+0.28(+1.09%)
Oct 10, 2023	25.80	26.09	25.80	26.05	36,278	+0.40(+1.54%)
Oct 09, 2023	25.60	25.70	25.36	25.65	10,568	+0.45(+1.80%)
Oct 06, 2023	24.98	25.54	24.98	25.20	6,340	+0.35(+1.40%)
Oct 05, 2023	24.78	25.01	24.78	24.85	3,502	-0.03(-0.11%)
Oct 04, 2023	25.28	25.28	24.71	24.88	5,444	-0.51(-2.01%)
Oct 03, 2023	25.91	25.91	25.26	25.39	16,768	-0.79(-3.02%)

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.