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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	21.37	21.91	21.37	21.87	11,187	+0.60(+2.84%)
Feb 25, 2022	21.00	21.82	21.00	21.27	19,583	+0.45(+2.19%)
Feb 24, 2022	20.94	21.80	20.60	20.81	10,186	+0.13(+0.64%)
Feb 23, 2022	20.88	20.88	20.50	20.68	20,438	-0.17(-0.83%)
Feb 22, 2022	21.09	21.09	20.19	20.85	21,652	-0.10(-0.47%)
Feb 18, 2022				20.95	0	-0.23(-1.09%)
Feb 17, 2022	21.34	21.56	21.08	21.18	20,785	-0.12(-0.58%)
Feb 16, 2022	21.32	21.62	21.28	21.31	24,616	+0.06(+0.27%)
Feb 15, 2022	21.02	21.42	20.94	21.25	28,019	+0.17(+0.81%)
Feb 14, 2022	21.55	21.55	21.08	21.08	5,595	-0.44(-2.03%)
Feb 11, 2022	21.19	21.68	21.19	21.52	9,894	+0.61(+2.94%)
Feb 10, 2022	21.45	21.49	20.90	20.90	32,350	-0.55(-2.56%)
Feb 09, 2022	21.25	21.66	21.25	21.45	13,044	+0.23(+1.11%)
Feb 08, 2022	21.50	21.50	21.11	21.22	22,108	-0.31(-1.43%)
Feb 07, 2022	21.57	21.66	21.35	21.53	37,622	-0.16(-0.75%)
Feb 04, 2022	21.53	21.70	21.31	21.69	15,694	+0.23(+1.09%)
Feb 03, 2022	21.49			21.45	18,430	-0.13(-0.62%)
Feb 02, 2022	21.55	21.61	21.34	21.59	33,035	+0.04(+0.17%)
Feb 01, 2022	20.91	21.57	20.91	21.55	27,517	+0.61(+2.90%)
Jan 31, 2022	20.69	21.12		20.94	9,384	+0.25(+1.21%)
Jan 28, 2022	20.89	21.19	20.39	20.69	9,947	-0.17(-0.81%)
Jan 27, 2022	21.07	21.24	20.81	20.86	10,962	+0.05(+0.23%)
Jan 26, 2022	20.86	21.62	20.78	20.81	17,348	+0.08(+0.39%)
Jan 25, 2022	20.05	20.73	19.57	20.73	38,994	+0.44(+2.15%)
Jan 24, 2022	20.06	20.51	20.06	20.30	7,748	-0.13(-0.61%)
Jan 21, 2022	20.99	20.99	20.16	20.42	11,448	-0.60(-2.87%)
Jan 20, 2022	21.00	21.62	20.98	21.02	21,315	-0.01(-0.04%)
Jan 19, 2022	20.85	21.23	20.85	21.03	58,141	+0.49(+2.40%)
Jan 18, 2022	20.58	20.72	20.47	20.54	6,018	-0.03(-0.16%)
Jan 14, 2022				20.57	0	+0.09(+0.43%)
Jan 13, 2022	20.49	20.62	20.24	20.48	1,806	-0.01(-0.04%)
Jan 12, 2022	20.36	20.55	20.21	20.49	2,422	+0.22(+1.07%)
Jan 11, 2022	20.10	20.27	20.10	20.27	1,511	+0.42(+2.12%)
Jan 10, 2022	20.05	20.05	19.58	19.85	8,827	-0.16(-0.79%)
Jan 07, 2022	19.76	20.03	19.04	20.01	9,053	+0.38(+1.95%)
Jan 06, 2022	19.39	19.63	19.39	19.63	1,760	+0.33(+1.72%)
Jan 05, 2022	19.43	19.67	19.29	19.29	5,310	-0.11(-0.58%)
Jan 04, 2022	19.16	19.48	19.16	19.41	9,421	+0.37(+1.95%)
Jan 03, 2022	18.43	19.16	18.43	19.04	8,175	+0.57(+3.07%)
Dec 31, 2021	18.31	18.55	18.27	18.47	19,998	+0.01(+0.04%)
Dec 30, 2021	18.36	18.87	18.36	18.46	10,711	+0.11(+0.57%)
Dec 29, 2021	18.38	18.38	18.36	18.36	10,978	-0.06(-0.35%)
Dec 28, 2021	18.48	18.64	18.39	18.42	14,119	+0.02(+0.09%)
Dec 27, 2021	18.23	18.46	18.19	18.40	12,462	+0.20(+1.11%)
Dec 23, 2021	18.06	18.27	17.95	18.20	8,083	+0.26(+1.44%)
Dec 22, 2021	17.80	18.06	17.73	17.94	12,783	+0.20(+1.14%)
Dec 21, 2021	17.55	17.87	17.55	17.74	15,088	+0.43(+2.48%)
Dec 20, 2021	17.47	17.48	17.11	17.31	9,148	-0.41(-2.29%)
Dec 17, 2021	17.91	17.96	17.64	17.72	8,933	-0.37(-2.03%)
Dec 16, 2021	18.05	18.37	18.04	18.09	7,700	+0.15(+0.83%)
Dec 15, 2021	17.56	18.12	17.64	17.94	14,728	+0.04(+0.23%)
Dec 14, 2021	18.12	18.26	17.89	17.90	11,446	-0.33(-1.82%)
Dec 13, 2021	18.53	18.53	18.03	18.23	8,981	-0.37(-2.00%)
Dec 10, 2021	18.76	18.78	18.51	18.60	6,844	-0.15(-0.81%)
Dec 09, 2021	18.88	18.88	18.64	18.75	5,229	-0.24(-1.24%)
Dec 08, 2021	19.04	19.31	18.98	18.99	6,667	+0.02(+0.09%)
Dec 07, 2021	18.68	19.38	18.68	18.97	5,777	+0.47(+2.53%)
Dec 06, 2021	18.58	18.77	18.49	18.50	6,775	+0.06(+0.31%)
Dec 03, 2021	18.83	18.92	18.36	18.45	3,870	-0.20(-1.08%)
Dec 02, 2021	18.32	18.91	18.32	18.65	6,780	+0.28(+1.54%)

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.