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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	51.86	51.86	51.60	51.79	11,430	+0.05(+0.10%)
Mar 28, 2014	51.43	51.73	51.36	51.73	12,412	+0.57(+1.11%)
Mar 27, 2014	51.15	51.16	50.99	51.16	16,327	+0.20(+0.38%)
Mar 26, 2014	51.22	51.33	50.90	50.97	16,690	+0.00(+0.00%)
Mar 25, 2014	50.88	51.08	50.86	50.97	14,190	+0.11(+0.21%)
Mar 24, 2014	51.50	51.57	50.81	50.86	22,204	-0.46(-0.90%)
Mar 21, 2014	51.29	51.54	51.27	51.33	11,113	+0.27(+0.52%)
Mar 20, 2014	51.25	51.34	50.83	51.06	19,846	-0.24(-0.48%)
Mar 19, 2014	51.63	51.66	51.24	51.30	13,366	-0.15(-0.28%)
Mar 18, 2014	51.63	51.70	51.41	51.45	13,518	-0.02(-0.03%)
Mar 17, 2014	51.56	51.73	51.33	51.47	18,282	+0.09(+0.17%)
Mar 14, 2014	51.54	51.75	51.22	51.38	18,991	-0.21(-0.41%)
Mar 13, 2014	51.72	51.73	51.39	51.59	14,574	+0.09(+0.17%)
Mar 12, 2014	51.54	51.57	51.36	51.50	8,031	-0.07(-0.14%)
Mar 11, 2014	51.24	51.57	51.24	51.57	6,563	+0.27(+0.52%)
Mar 10, 2014	51.31	51.57	51.15	51.31	11,466	-0.06(-0.11%)
Mar 07, 2014	51.57	51.57	51.21	51.36	9,114	-0.07(-0.14%)
Mar 06, 2014	51.57	51.57	51.27	51.43	11,902	-0.23(-0.45%)
Mar 05, 2014	51.72	51.88	51.58	51.66	8,995	-0.02(-0.03%)
Mar 04, 2014	51.95	51.95	51.61	51.68	11,392	+0.20(+0.38%)
Mar 03, 2014	51.57	51.86	51.36	51.49	13,624	-0.16(-0.31%)
Feb 28, 2014	51.47	51.72	51.21	51.65	17,588	+0.43(+0.83%)
Feb 27, 2014	51.49	51.49	50.98	51.22	21,212	-0.07(-0.14%)
Feb 26, 2014	51.18	51.29	50.92	51.29	17,819	+0.50(+0.98%)
Feb 25, 2014	51.06	51.15	50.35	50.79	17,013	+0.09(+0.18%)
Feb 24, 2014	51.06	51.31	50.68	50.70	14,380	-0.60(-1.18%)
Feb 21, 2014	51.56	51.82	51.25	51.31	23,835	+0.02(+0.03%)
Feb 20, 2014	50.90	51.34	50.72	51.29	15,905	+0.66(+1.30%)
Feb 19, 2014	51.09	51.09	50.63	50.63	15,049	-0.16(-0.32%)
Feb 18, 2014	51.02	51.04	50.73	50.80	15,379	+0.07(+0.14%)
Feb 14, 2014	50.45	50.73	50.73	50.73	11,862	+0.42(+0.84%)
Feb 13, 2014	49.73	50.45	49.73	50.30	25,163	+0.44(+0.88%)
Feb 12, 2014	49.97	50.22	49.81	49.87	21,243	+0.12(+0.25%)
Feb 11, 2014	49.10	49.80	48.85	49.74	18,559	+0.63(+1.29%)
Feb 10, 2014	49.18	49.22	48.66	49.11	19,881	-0.12(-0.25%)
Feb 07, 2014	48.85	49.30	48.48	49.24	14,535	+0.76(+1.56%)
Feb 06, 2014	48.34	48.52	48.08	48.48	19,937	+0.33(+0.69%)
Feb 05, 2014	48.04	48.31	47.71	48.15	53,955	+0.18(+0.37%)
Feb 04, 2014	47.53	47.99	47.34	47.97	16,987	+0.49(+1.03%)
Feb 03, 2014	48.64	48.81	47.29	47.48	23,736	-1.09(-2.24%)
Jan 31, 2014	48.32	48.57	48.08	48.57	8,145	+0.11(+0.22%)
Jan 30, 2014	48.31	48.60	48.31	48.46	19,289	+0.19(+0.40%)
Jan 29, 2014	48.53	48.73	48.20	48.27	11,194	-0.63(-1.29%)
Jan 28, 2014	48.32	48.95	48.32	48.90	13,765	+0.49(+1.01%)
Jan 27, 2014	48.81	48.81	47.67	48.41	27,109	-0.02(-0.04%)
Jan 24, 2014	49.22	49.22	48.43	48.43	19,880	-0.93(-1.88%)
Jan 23, 2014	49.52	49.52	49.30	49.36	14,096	-0.03(-0.07%)
Jan 22, 2014	49.13	49.41	48.95	49.39	10,545	+0.26(+0.54%)
Jan 21, 2014	48.67	49.13	48.67	49.13	12,529	+0.44(+0.90%)
Jan 17, 2014	48.64	48.69	48.69	48.69	12,604	+0.18(+0.38%)
Jan 16, 2014	48.41	48.51	48.15	48.51	12,054	+0.12(+0.24%)
Jan 15, 2014	48.21	48.57	47.92	48.39	18,265	+0.19(+0.39%)
Jan 14, 2014	48.24	48.29	48.04	48.21	11,311	-0.13(-0.28%)
Jan 13, 2014	48.24	48.53	48.24	48.34	13,989	-0.18(-0.36%)
Jan 10, 2014	48.46	48.74	48.17	48.52	15,070	-0.07(-0.14%)
Jan 09, 2014	48.43	48.66	48.31	48.59	10,590	+0.16(+0.33%)
Jan 08, 2014	49.11	49.13	48.31	48.43	17,886	-0.49(-1.00%)
Jan 07, 2014	49.53	49.64	48.87	48.92	31,549	-0.68(-1.38%)
Jan 06, 2014	49.92	49.92	49.41	49.60	16,838	-0.23(-0.46%)
Jan 03, 2014	49.76	49.97	49.22	49.83	13,470	+0.23(+0.46%)

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.