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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	45.92	46.45	45.70	46.23	44,914	+0.37(+0.82%)
Feb 27, 2013	45.21	45.91	45.21	45.86	52,288	+0.60(+1.32%)
Feb 26, 2013	45.47	45.47	44.99	45.26	41,437	-0.31(-0.67%)
Feb 22, 2013	45.82	45.83	45.13	45.57	16,318	+0.00(+0.00%)
Feb 21, 2013	45.64	45.70	44.66	45.57	44,329	-0.24(-0.52%)
Feb 20, 2013	46.23	46.40	45.57	45.81	30,141	-0.22(-0.48%)
Feb 19, 2013	45.94	46.21	45.86	46.03	30,949	-0.37(-0.81%)
Feb 15, 2013	47.20	47.30	46.21	46.40	50,626	-0.56(-1.20%)
Feb 14, 2013	46.81	47.13	45.40	46.96	62,568	+0.19(+0.40%)
Feb 13, 2013	46.57	46.80	46.53	46.78	21,391	+0.32(+0.70%)
Feb 12, 2013	46.25	46.64	46.16	46.45	40,170	+0.32(+0.70%)
Feb 11, 2013	45.87	46.20	45.85	46.13	49,776	+0.29(+0.63%)
Feb 08, 2013	45.74	45.94	45.69	45.84	22,520	+0.26(+0.56%)
Feb 07, 2013	46.11	46.11	45.38	45.58	45,646	-0.41(-0.89%)
Feb 06, 2013	46.20	46.20	45.86	45.99	24,146	+0.20(+0.45%)
Feb 04, 2013	45.84	45.98	45.70	45.79	52,136	-0.14(-0.30%)
Feb 01, 2013	45.92	46.21	45.74	45.92	48,503	+0.03(+0.07%)
Jan 31, 2013	45.86	45.98	45.52	45.89	37,345	+0.26(+0.56%)
Jan 30, 2013	46.13	46.25	45.52	45.64	26,917	-0.31(-0.67%)
Jan 29, 2013	45.36	45.98	45.28	45.94	36,392	+0.82(+1.81%)
Jan 28, 2013	45.36	45.81	44.90	45.12	24,202	-0.34(-0.75%)
Jan 25, 2013	45.67	45.92	45.41	45.47	31,985	-0.03(-0.07%)
Jan 24, 2013	45.62	45.74	45.09	45.50	24,029	+0.10(+0.22%)
Jan 23, 2013	45.29	45.63	45.23	45.40	21,678	+0.02(+0.04%)
Jan 22, 2013	45.21	45.55	45.07	45.38	23,664	+0.39(+0.87%)
Jan 18, 2013	45.02	45.07	44.79	44.99	17,652	+0.19(+0.42%)
Jan 17, 2013	44.68	45.18	44.68	44.80	49,999	+0.12(+0.27%)
Jan 16, 2013	44.49	44.77	44.31	44.68	32,939	+0.26(+0.57%)
Jan 15, 2013	44.44	44.44	44.27	44.43	23,583	+0.00(+0.00%)
Jan 14, 2013	44.56	44.56	44.00	44.43	34,558	+0.03(+0.08%)
Jan 11, 2013	44.17	44.48	43.79	44.39	49,074	+0.46(+1.05%)
Jan 10, 2013	43.51	44.26	43.42	43.93	31,102	+0.61(+1.42%)
Jan 09, 2013	43.56	43.93	43.23	43.32	46,204	-0.10(-0.24%)
Jan 08, 2013	43.34	43.95	43.29	43.42	56,174	+0.09(+0.20%)
Jan 07, 2013	42.72	43.34	42.72	43.34	16,345	+0.24(+0.55%)
Jan 04, 2013	42.91	43.27	42.77	43.10	20,425	+0.12(+0.28%)
Jan 03, 2013	42.76	43.39	42.12	42.98	39,357	+0.43(+1.00%)
Jan 02, 2013	42.13	42.55	41.51	42.55	17,291	+1.04(+2.50%)
Dec 31, 2012	41.02	41.67	40.90	41.51	11,941	+0.67(+1.64%)
Dec 28, 2012	41.00	41.19	40.73	40.84	17,072	-0.26(-0.64%)
Dec 27, 2012	41.19	41.19	40.65	41.11	28,400	-0.05(-0.12%)
Dec 26, 2012	40.83	41.16	40.53	41.16	28,235	+0.54(+1.34%)
Dec 24, 2012	40.70	41.19	40.29	40.61	21,970	-0.20(-0.50%)
Dec 21, 2012	40.54	41.24	40.03	40.82	38,427	-0.03(-0.08%)
Dec 20, 2012	41.26	41.26	40.58	40.85	39,869	-0.20(-0.50%)
Dec 19, 2012	40.85	41.11	40.46	41.05	43,115	+0.39(+0.96%)
Dec 18, 2012	40.37	41.04	40.31	40.66	31,267	+0.07(+0.17%)
Dec 17, 2012	41.45	41.45	40.29	40.59	33,793	-0.61(-1.49%)
Dec 14, 2012	41.14	41.38	40.89	41.21	23,235	-0.26(-0.62%)
Dec 13, 2012	41.29	41.82	41.16	41.46	15,279	+0.14(+0.33%)
Dec 12, 2012	41.63	42.28	41.28	41.33	41,496	-0.09(-0.21%)
Dec 11, 2012	41.48	41.79	41.07	41.41	25,501	+0.32(+0.79%)
Dec 10, 2012	41.84	42.14	40.97	41.09	23,750	-0.58(-1.39%)
Dec 07, 2012	41.80	41.92	41.26	41.67	14,266	+0.19(+0.45%)
Dec 06, 2012	41.51	41.51	41.20	41.48	14,135	-0.03(-0.08%)
Dec 05, 2012	41.46	41.51	41.17	41.51	16,178	+0.20(+0.49%)

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.