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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	25.85	26.57	25.68	26.01	34,281	+0.54(+2.11%)
Feb 26, 2016	25.37	25.89	25.10	25.47	22,398	+0.75(+3.01%)
Feb 25, 2016	24.38	24.77	24.06	24.73	16,684	+0.04(+0.17%)
Feb 24, 2016	23.82	24.69	23.17	24.69	30,541	+0.50(+2.06%)
Feb 23, 2016	24.81	24.81	24.06	24.19	37,357	-0.64(-2.59%)
Feb 22, 2016	24.35	24.98	24.19	24.83	47,790	+1.41(+6.01%)
Feb 19, 2016	23.40	23.53	23.03	23.42	20,688	-0.62(-2.58%)
Feb 18, 2016	23.86	24.15	23.36	24.04	29,353	+0.33(+1.38%)
Feb 17, 2016	23.16	23.80	22.90	23.72	46,061	+1.32(+5.89%)
Feb 16, 2016	21.64	22.55	21.64	22.40	33,489	+1.14(+5.36%)
Feb 12, 2016	20.28	21.26	21.26	21.26	34,303	+1.34(+6.73%)
Feb 11, 2016	20.22	21.02	19.22	19.92	54,893	-0.76(-3.67%)
Feb 10, 2016	20.66	21.58	20.30	20.68	42,430	-0.20(-0.96%)
Feb 09, 2016	21.10	22.02	20.24	20.88	67,382	-1.84(-8.10%)
Feb 08, 2016	24.14	24.14	22.28	22.72	38,319	-2.30(-9.19%)
Feb 05, 2016	25.96	26.18	25.00	25.02	21,540	-1.32(-5.01%)
Feb 04, 2016	25.56	26.39	25.28	26.34	23,823	+0.80(+3.13%)
Feb 03, 2016	24.88	25.62	23.78	25.54	40,089	+0.94(+3.82%)
Feb 02, 2016	24.76	24.77	23.86	24.60	37,499	-0.84(-3.30%)
Feb 01, 2016	26.00	26.10	25.44	25.44	33,549	-1.16(-4.36%)
Jan 29, 2016	25.98	27.13	25.98	26.60	24,652	+0.62(+2.39%)
Jan 28, 2016	25.08	26.04	25.08	25.98	40,300	+1.78(+7.36%)
Jan 27, 2016	24.26	24.69	23.44	24.20	23,413	-0.14(-0.57%)
Jan 26, 2016	23.24	24.48	23.08	24.34	33,188	+1.24(+5.37%)
Jan 25, 2016	23.34	24.70	22.94	23.10	34,323	-0.60(-2.53%)
Jan 22, 2016	21.42	23.86	21.42	23.70	42,632	+2.88(+13.83%)
Jan 21, 2016	19.36	21.10	19.31	20.82	70,831	+1.32(+6.77%)
Jan 20, 2016	20.28	20.28	18.48	19.50	34,740	-1.74(-8.19%)
Jan 19, 2016	22.30	22.30	20.60	21.24	37,387	-1.06(-4.75%)
Jan 15, 2016	22.68	22.30	22.30	22.30	51,655	-1.08(-4.62%)
Jan 14, 2016	21.78	23.42	21.47	23.38	44,293	+1.48(+6.76%)
Jan 13, 2016	23.84	24.34	21.56	21.90	34,540	-1.70(-7.20%)
Jan 12, 2016	24.90	25.68	22.56	23.60	73,960	-1.14(-4.61%)
Jan 11, 2016	26.30	26.30	24.32	24.74	36,373	-1.36(-5.21%)
Jan 08, 2016	26.20	26.64	25.50	26.10	59,917	-0.18(-0.68%)
Jan 07, 2016	26.90	27.22	26.22	26.28	30,723	-1.36(-4.92%)
Jan 06, 2016	28.58	28.58	27.43	27.64	28,499	-1.54(-5.28%)
Jan 05, 2016	29.50	29.50	28.72	29.18	21,385	-0.22(-0.75%)
Jan 04, 2016	28.82	29.44	28.28	29.40	31,627	+0.38(+1.31%)
Dec 31, 2015	27.22	29.02	29.02	29.02	57,005	+1.84(+6.77%)
Dec 30, 2015	27.20	27.54	26.80	27.18	96,625	-0.14(-0.51%)
Dec 29, 2015	27.74	28.00	27.02	27.32	61,596	-0.04(-0.15%)
Dec 28, 2015	28.02	28.04	27.24	27.36	79,712	-1.22(-4.27%)
Dec 24, 2015	28.90	28.58	28.58	28.58	23,152	-0.18(-0.63%)
Dec 23, 2015	27.22	28.82	27.10	28.76	100,187	+2.24(+8.45%)
Dec 22, 2015	25.24	26.95	25.20	26.52	129,060	+1.28(+5.07%)
Dec 21, 2015	25.34	25.36	24.32	25.24	118,032	-0.10(-0.39%)
Dec 18, 2015	25.60	25.73	25.06	25.34	58,356	-0.28(-1.09%)
Dec 17, 2015	25.84	26.00	25.60	25.62	69,529	-0.44(-1.69%)
Dec 16, 2015	25.44	26.38	25.44	26.06	89,218	+0.42(+1.64%)
Dec 15, 2015	25.32	26.06	25.00	25.64	60,454	+0.48(+1.91%)
Dec 14, 2015	26.60	26.60	25.08	25.16	100,183	-1.54(-5.77%)
Dec 11, 2015	27.20	27.34	26.34	26.70	82,772	-0.98(-3.54%)
Dec 10, 2015	26.96	28.18	26.78	27.68	125,545	+0.78(+2.90%)
Dec 09, 2015	26.56	27.86	26.32	26.90	110,839	+0.64(+2.44%)
Dec 08, 2015	25.10	27.31	24.90	26.26	115,041	-0.20(-0.76%)
Dec 07, 2015	28.96	28.96	25.80	26.46	95,836	-4.02(-13.19%)
Dec 04, 2015	32.16	32.16	30.30	30.48	79,111	-2.06(-6.33%)
Dec 03, 2015	33.96	34.00	32.52	32.54	38,051	-1.54(-4.52%)
Dec 02, 2015	34.80	34.80	33.70	34.08	38,161	-0.90(-2.57%)

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.