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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.47	51.72	51.21	51.65	17,587	+0.43(+0.83%)
Feb 27, 2014	51.49	51.49	50.98	51.22	21,211	-0.07(-0.14%)
Feb 26, 2014	51.19	51.29	50.92	51.29	17,818	+0.50(+0.98%)
Feb 25, 2014	51.06	51.15	50.35	50.80	17,012	+0.09(+0.18%)
Feb 24, 2014	51.06	51.31	50.69	50.71	14,379	-0.60(-1.18%)
Feb 21, 2014	51.56	51.83	51.26	51.31	23,833	+0.02(+0.03%)
Feb 20, 2014	50.90	51.35	50.72	51.29	15,904	+0.66(+1.30%)
Feb 19, 2014	51.10	51.10	50.64	50.64	15,048	-0.16(-0.32%)
Feb 18, 2014	51.03	51.05	50.73	50.80	15,378	+0.07(+0.14%)
Feb 14, 2014	50.45	50.73	50.73	50.73	11,861	+0.42(+0.84%)
Feb 13, 2014	49.73	50.45	49.73	50.31	25,161	+0.44(+0.88%)
Feb 12, 2014	49.98	50.22	49.82	49.87	21,242	+0.12(+0.25%)
Feb 11, 2014	49.10	49.80	48.85	49.75	18,557	+0.63(+1.29%)
Feb 10, 2014	49.19	49.22	48.66	49.12	19,880	-0.12(-0.25%)
Feb 07, 2014	48.85	49.31	48.49	49.24	14,534	+0.76(+1.56%)
Feb 06, 2014	48.34	48.52	48.08	48.49	19,935	+0.33(+0.69%)
Feb 05, 2014	48.05	48.32	47.71	48.15	53,950	+0.18(+0.37%)
Feb 04, 2014	47.54	47.99	47.35	47.98	16,986	+0.49(+1.03%)
Feb 03, 2014	48.64	48.82	47.29	47.49	23,734	-1.09(-2.24%)
Jan 31, 2014	48.33	48.57	48.09	48.57	8,145	+0.11(+0.22%)
Jan 30, 2014	48.31	48.61	48.31	48.47	19,287	+0.19(+0.40%)
Jan 29, 2014	48.54	48.73	48.20	48.27	11,193	-0.63(-1.29%)
Jan 28, 2014	48.33	48.96	48.33	48.91	13,764	+0.49(+1.01%)
Jan 27, 2014	48.82	48.82	47.68	48.42	27,107	-0.02(-0.04%)
Jan 24, 2014	49.22	49.22	48.43	48.43	19,878	-0.93(-1.88%)
Jan 23, 2014	49.52	49.52	49.31	49.36	14,094	-0.03(-0.07%)
Jan 22, 2014	49.13	49.41	48.95	49.40	10,544	+0.26(+0.54%)
Jan 21, 2014	48.68	49.13	48.68	49.13	12,528	+0.44(+0.90%)
Jan 17, 2014	48.64	48.70	48.70	48.70	12,603	+0.18(+0.38%)
Jan 16, 2014	48.42	48.51	48.15	48.51	12,053	+0.12(+0.24%)
Jan 15, 2014	48.21	48.57	47.92	48.40	18,263	+0.19(+0.39%)
Jan 14, 2014	48.24	48.29	48.05	48.21	11,310	-0.13(-0.28%)
Jan 13, 2014	48.24	48.54	48.24	48.34	13,988	-0.18(-0.36%)
Jan 10, 2014	48.47	48.75	48.17	48.52	15,068	-0.07(-0.14%)
Jan 09, 2014	48.43	48.66	48.31	48.59	10,589	+0.16(+0.33%)
Jan 08, 2014	49.12	49.13	48.31	48.43	17,885	-0.49(-1.00%)
Jan 07, 2014	49.54	49.64	48.87	48.92	31,546	-0.68(-1.38%)
Jan 06, 2014	49.92	49.92	49.41	49.61	16,836	-0.23(-0.46%)
Jan 03, 2014	49.77	49.98	49.22	49.84	13,469	+0.23(+0.46%)
Jan 02, 2014	49.52	49.73	48.89	49.61	23,417	-0.28(-0.56%)
Dec 31, 2013	49.52	49.89	49.89	49.89	33,133	+0.54(+1.10%)
Dec 30, 2013	48.70	49.50	48.70	49.34	35,543	+0.07(+0.14%)
Dec 27, 2013	48.47	49.36	48.47	49.27	21,214	+0.58(+1.19%)
Dec 26, 2013	48.38	48.91	48.38	48.70	32,097	+0.49(+1.02%)
Dec 24, 2013	47.38	48.20	47.38	48.20	14,672	+0.82(+1.74%)
Dec 23, 2013	46.63	47.38	46.47	47.38	42,775	+0.91(+1.96%)
Dec 20, 2013	45.84	46.47	45.80	46.47	27,680	+0.39(+0.84%)
Dec 19, 2013	45.78	46.35	45.07	46.08	38,161	+0.04(+0.08%)
Dec 18, 2013	46.36	46.57	45.96	46.05	30,359	-0.60(-1.28%)
Dec 17, 2013	46.91	46.91	46.42	46.64	28,318	-0.40(-0.86%)
Dec 16, 2013	46.61	47.14	46.61	47.05	17,500	+0.00(+0.00%)
Dec 13, 2013	46.59	47.05	46.59	47.05	31,914	+0.04(+0.07%)
Dec 12, 2013	46.66	47.01	46.08	47.01	43,490	+0.14(+0.30%)
Dec 11, 2013	47.17	47.43	46.66	46.87	12,971	-0.47(-1.00%)
Dec 10, 2013	47.36	47.52	47.08	47.35	10,755	-0.12(-0.26%)
Dec 09, 2013	47.54	47.75	47.26	47.47	22,840	-0.18(-0.37%)
Dec 06, 2013	47.57	47.66	47.34	47.64	13,712	+0.07(+0.15%)
Dec 05, 2013	47.82	47.94	47.36	47.57	17,157	-0.42(-0.88%)
Dec 04, 2013	48.15	48.33	47.82	47.99	11,937	-0.44(-0.91%)
Dec 03, 2013	48.22	48.50	48.08	48.43	23,478	-0.23(-0.47%)

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.