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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	29.54	29.69	28.20	29.48	43,378	-0.60(-1.99%)
Feb 27, 2020	31.25	31.25	28.44	30.08	51,265	-1.91(-5.98%)
Feb 26, 2020	33.07	33.26	31.84	31.99	34,630	-0.90(-2.73%)
Feb 25, 2020	34.53	34.92	32.86	32.89	25,362	-1.82(-5.25%)
Feb 24, 2020	35.19	35.19	34.39	34.71	32,330	-1.44(-3.97%)
Feb 21, 2020	36.84	36.84	35.97	36.15	42,743	-0.69(-1.87%)
Feb 20, 2020	36.93	37.09	36.77	36.84	12,552	+0.25(+0.69%)
Feb 19, 2020	36.32	36.64	36.26	36.58	15,628	+0.41(+1.13%)
Feb 18, 2020	36.14	36.23	35.91	36.17	18,276	+0.03(+0.08%)
Feb 14, 2020	36.32	36.38	36.03	36.14	14,511	-0.06(-0.16%)
Feb 13, 2020	36.26	36.58	36.09	36.20	10,999	-0.15(-0.40%)
Feb 12, 2020	36.35	36.47	36.08	36.35	16,904	+0.35(+0.97%)
Feb 11, 2020	36.00	36.26	35.88	36.00	23,527	+0.44(+1.23%)
Feb 10, 2020	35.97	35.97	35.44	35.56	15,794	-0.58(-1.62%)
Feb 07, 2020	36.38	36.43	35.97	36.14	9,069	-0.47(-1.28%)
Feb 06, 2020	37.14	37.14	36.58	36.61	8,335	-0.32(-0.87%)
Feb 05, 2020	36.82	37.25	36.72	36.93	12,396	+0.58(+1.61%)
Feb 04, 2020	36.26	36.73	36.17	36.35	18,566	+0.72(+2.03%)
Feb 03, 2020	35.65	35.97	35.47	35.62	16,759	-0.02(-0.06%)
Jan 31, 2020	36.09	36.09	35.38	35.65	18,652	-0.61(-1.69%)
Jan 30, 2020	36.17	36.32	35.74	36.26	12,098	-0.32(-0.88%)
Jan 29, 2020	36.96	36.96	36.49	36.58	12,627	+0.03(+0.08%)
Jan 28, 2020	37.05	37.05	36.49	36.55	17,111	-0.09(-0.24%)
Jan 27, 2020	36.73	36.78	36.35	36.64	7,480	-0.73(-1.95%)
Jan 24, 2020	38.13	38.13	37.11	37.37	28,200	-0.82(-2.14%)
Jan 23, 2020	37.75	38.22	37.52	38.19	17,411	+0.20(+0.54%)
Jan 22, 2020	38.72	38.72	37.96	37.98	18,616	-0.73(-1.89%)
Jan 21, 2020	39.53	39.53	38.54	38.72	21,411	-0.76(-1.92%)
Jan 17, 2020	39.74	39.74	39.30	39.47	13,860	-0.09(-0.22%)
Jan 16, 2020	39.42	39.80	39.39	39.56	40,819	+0.35(+0.89%)
Jan 15, 2020	39.15	39.30	38.96	39.21	11,851	+0.09(+0.22%)
Jan 14, 2020	38.77	39.18	38.63	39.12	18,240	+0.41(+1.06%)
Jan 13, 2020	38.36	38.72	38.08	38.72	14,437	+0.50(+1.30%)
Jan 10, 2020	38.48	38.48	38.10	38.22	22,485	-0.12(-0.30%)
Jan 09, 2020	38.34	38.42	37.81	38.34	36,895	-0.12(-0.30%)
Jan 08, 2020	38.83	39.15	38.16	38.45	18,535	-0.41(-1.05%)
Jan 07, 2020	38.98	39.04	38.69	38.86	21,824	-0.07(-0.18%)
Jan 06, 2020	38.42	39.04	38.31	38.93	49,056	+0.51(+1.32%)
Jan 03, 2020	38.34	38.48	37.98	38.42	19,610	+0.18(+0.46%)
Jan 02, 2020	38.10	38.28	37.46	38.25	26,046	+0.64(+1.71%)
Dec 31, 2019	37.40	37.90	37.40	37.60	31,999	+0.15(+0.39%)
Dec 30, 2019	38.07	38.39	37.40	37.46	41,330	-0.73(-1.91%)
Dec 27, 2019	38.63	38.63	37.90	38.19	35,319	-0.44(-1.13%)
Dec 26, 2019	38.60	38.63	38.39	38.63	35,256	+0.29(+0.76%)
Dec 24, 2019	38.36	38.42	38.16	38.34	13,826	+0.15(+0.38%)
Dec 23, 2019	38.07	38.34	38.01	38.19	35,550	+0.12(+0.31%)
Dec 20, 2019	37.78	38.16	37.63	38.07	21,150	+0.53(+1.40%)
Dec 19, 2019	37.69	37.93	37.46	37.55	32,112	+0.03(+0.08%)
Dec 18, 2019	37.22	37.84	37.14	37.52	68,466	+0.29(+0.78%)
Dec 17, 2019	36.61	37.81	36.29	37.22	74,691	+0.93(+2.58%)
Dec 16, 2019	35.65	36.47	35.63	36.29	26,410	+0.79(+2.22%)
Dec 13, 2019	35.94	36.03	35.18	35.50	34,292	-0.70(-1.94%)
Dec 12, 2019	35.91	36.67	35.91	36.20	47,143	+0.26(+0.73%)
Dec 11, 2019	35.65	36.41	35.50	35.94	97,489	+0.35(+0.99%)
Dec 10, 2019	34.60	35.62	34.60	35.59	50,038	+1.11(+3.22%)
Dec 09, 2019	33.51	34.65	33.51	34.48	58,004	+0.67(+1.99%)
Dec 06, 2019	33.57	34.07	33.57	33.81	41,411	+0.41(+1.22%)
Dec 05, 2019	33.48	33.75	33.19	33.40	29,542	-0.03(-0.09%)
Dec 04, 2019	33.16	33.57	33.16	33.43	34,404	+0.29(+0.88%)
Dec 03, 2019	33.16	33.22	32.90	33.13	18,690	-0.15(-0.44%)

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.