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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	40.47	40.47	39.52	39.68	17,284	-0.46(-1.15%)
Feb 27, 2019	40.22	40.57	39.52	40.14	17,294	+0.19(+0.48%)
Feb 26, 2019	40.47	40.63	39.92	39.95	17,667	-0.79(-1.93%)
Feb 25, 2019	40.74	40.74	40.40	40.74	9,782	+0.05(+0.13%)
Feb 22, 2019	41.04	41.17	40.58	40.68	11,392	+0.11(+0.27%)
Feb 21, 2019	41.50	41.50	40.41	40.58	13,835	-1.03(-2.48%)
Feb 20, 2019	41.82	42.07	41.55	41.61	10,177	-0.22(-0.52%)
Feb 19, 2019	41.14	41.91	41.08	41.82	14,211	+0.61(+1.47%)
Feb 15, 2019	40.69	41.24	40.69	41.22	7,948	+0.79(+1.96%)
Feb 14, 2019	39.50	40.82	39.50	40.42	9,244	+0.55(+1.39%)
Feb 13, 2019	39.37	40.09	39.37	39.87	17,205	+0.53(+1.34%)
Feb 12, 2019	39.44	39.79	39.18	39.34	11,191	+0.26(+0.68%)
Feb 11, 2019	39.21	39.21	38.86	39.08	12,931	-0.05(-0.13%)
Feb 08, 2019	39.63	39.63	38.39	39.13	23,542	-0.50(-1.27%)
Feb 07, 2019	40.40	40.40	39.04	39.63	20,396	-0.79(-1.96%)
Feb 06, 2019	40.61	40.66	40.35	40.42	17,799	+0.00(+0.00%)
Feb 05, 2019	40.63	40.66	40.40	40.42	25,739	-0.16(-0.39%)
Feb 04, 2019	40.40	40.63	40.08	40.58	6,348	+0.19(+0.46%)
Feb 01, 2019	40.18	40.48	39.97	40.40	7,948	+0.26(+0.66%)
Jan 31, 2019	40.08	40.53	39.74	40.13	15,696	+0.05(+0.13%)
Jan 30, 2019	39.79	40.29	39.49	40.08	15,889	+0.48(+1.20%)
Jan 29, 2019	39.37	39.74	39.13	39.60	16,570	+0.61(+1.56%)
Jan 28, 2019	39.18	39.31	38.63	39.00	10,571	-0.53(-1.34%)
Jan 25, 2019	39.63	39.63	39.05	39.52	15,745	+0.42(+1.08%)
Jan 24, 2019	38.81	39.10	38.53	39.10	8,021	+0.26(+0.68%)
Jan 23, 2019	39.29	39.29	38.20	38.84	9,243	-0.05(-0.14%)
Jan 22, 2019	40.03	40.06	38.86	38.89	19,097	-1.37(-3.41%)
Jan 18, 2019	39.95	40.32	39.87	40.26	15,291	+0.61(+1.53%)
Jan 17, 2019	39.68	39.68	39.37	39.66	6,017	-0.03(-0.07%)
Jan 16, 2019	39.74	39.84	39.44	39.68	17,676	+0.18(+0.47%)
Jan 15, 2019	39.00	39.59	39.00	39.50	10,505	+0.77(+1.98%)
Jan 14, 2019	38.71	38.78	38.28	38.73	10,441	+0.00(+0.00%)
Jan 11, 2019	39.21	39.21	38.49	38.73	6,813	-0.61(-1.54%)
Jan 10, 2019	39.26	39.39	38.88	39.34	15,277	-0.03(-0.07%)
Jan 09, 2019	38.89	39.47	38.63	39.37	32,199	+1.03(+2.69%)
Jan 08, 2019	38.47	38.81	37.99	38.34	30,117	+0.21(+0.56%)
Jan 07, 2019	36.41	38.15	36.22	38.12	58,691	+2.17(+6.02%)
Jan 04, 2019	34.98	36.20	34.40	35.96	42,430	+1.74(+5.10%)
Jan 03, 2019	33.76	34.32	33.21	34.21	16,328	+0.66(+1.97%)
Jan 02, 2019	32.42	33.83	32.24	33.55	24,735	+0.77(+2.34%)
Dec 31, 2018	32.81	32.87	32.10	32.79	110,787	+0.40(+1.22%)
Dec 28, 2018	32.50	32.81	31.57	32.39	85,579	+0.32(+0.99%)
Dec 27, 2018	32.05	32.10	30.96	32.07	67,801	-0.37(-1.14%)
Dec 26, 2018	30.83	32.49	29.96	32.44	76,765	+1.74(+5.68%)
Dec 24, 2018	31.57	31.57	30.52	30.70	42,884	-0.74(-2.35%)
Dec 21, 2018	31.76	32.55	31.28	31.44	53,633	-0.69(-2.14%)
Dec 20, 2018	33.90	33.98	31.34	32.13	104,537	-1.77(-5.22%)
Dec 19, 2018	34.32	34.93	33.76	33.90	31,332	-0.03(-0.08%)
Dec 18, 2018	35.48	35.48	33.64	33.92	51,989	-1.48(-4.18%)
Dec 17, 2018	36.86	36.91	35.06	35.40	42,944	-1.43(-3.87%)
Dec 14, 2018	37.30	37.65	36.64	36.83	30,431	-0.55(-1.48%)
Dec 13, 2018	37.07	37.57	36.90	37.38	20,247	+0.32(+0.86%)
Dec 12, 2018	37.07	37.60	36.77	37.07	16,994	+0.24(+0.65%)
Dec 11, 2018	36.57	36.88	36.33	36.83	26,796	+0.63(+1.75%)
Dec 10, 2018	36.99	37.28	35.84	36.20	37,645	-0.85(-2.28%)
Dec 07, 2018	37.94	38.39	37.01	37.04	25,359	-0.63(-1.68%)
Dec 06, 2018	37.94	38.15	35.94	37.67	40,134	-0.66(-1.72%)
Dec 04, 2018	39.10	39.31	38.15	38.34	21,726	-1.08(-2.75%)

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.