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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	53.49	54.06	53.42	53.66	15,496	-0.30(-0.56%)
Mar 30, 2015	53.55	54.00	53.55	53.97	23,808	+0.68(+1.27%)
Mar 27, 2015	53.29	53.59	52.89	53.29	13,577	-0.09(-0.18%)
Mar 26, 2015	53.31	53.70	52.99	53.38	13,124	+0.23(+0.42%)
Mar 25, 2015	53.31	53.38	52.91	53.16	21,596	+0.00(+0.00%)
Mar 24, 2015	53.89	54.17	52.93	53.16	15,709	-0.73(-1.36%)
Mar 23, 2015	53.17	53.89	53.08	53.89	23,773	+0.90(+1.71%)
Mar 20, 2015	52.65	53.08	52.48	52.99	31,190	+0.51(+0.97%)
Mar 19, 2015	52.31	52.70	51.97	52.48	43,385	-0.15(-0.29%)
Mar 18, 2015	51.01	52.79	51.01	52.63	30,577	+1.36(+2.64%)
Mar 17, 2015	50.88	51.57	50.84	51.27	25,012	-0.04(-0.07%)
Mar 16, 2015	51.74	51.74	50.75	51.31	35,327	-0.34(-0.66%)
Mar 13, 2015	52.89	52.89	51.38	51.65	21,660	-1.30(-2.45%)
Mar 12, 2015	53.38	53.61	52.70	52.95	18,272	-0.53(-0.99%)
Mar 11, 2015	54.17	54.19	53.34	53.48	17,433	-0.72(-1.32%)
Mar 10, 2015	53.95	54.37	53.57	54.19	9,436	-0.13(-0.24%)
Mar 09, 2015	54.68	54.91	54.13	54.32	9,204	-0.47(-0.86%)
Mar 06, 2015	55.06	55.32	54.44	54.79	10,805	-0.55(-0.99%)
Mar 05, 2015	54.76	55.55	54.76	55.34	14,082	+0.66(+1.20%)
Mar 04, 2015	54.77	54.87	54.32	54.68	12,941	-0.02(-0.03%)
Mar 03, 2015	54.72	54.85	54.53	54.70	10,019	+0.11(+0.21%)
Mar 02, 2015	54.81	54.98	54.45	54.59	12,306	-0.53(-0.96%)
Feb 27, 2015	55.26	55.26	54.98	55.11	18,165	+0.06(+0.10%)
Feb 26, 2015	55.60	55.60	54.79	55.06	17,357	-0.66(-1.18%)
Feb 25, 2015	55.41	55.85	55.28	55.72	16,514	+0.43(+0.78%)
Feb 24, 2015	55.41	55.53	55.15	55.28	24,969	+0.24(+0.44%)
Feb 23, 2015	55.26	55.41	54.57	55.04	21,848	-0.26(-0.48%)
Feb 20, 2015	54.87	55.30	54.74	55.30	14,508	+0.55(+1.00%)
Feb 19, 2015	54.59	54.93	54.34	54.76	23,951	-0.15(-0.27%)
Feb 18, 2015	55.09	55.19	54.74	54.91	21,783	-0.11(-0.21%)
Feb 17, 2015	55.06	55.13	54.09	55.02	48,740	-0.04(-0.07%)
Feb 13, 2015	54.85	55.06	55.06	55.06	16,021	+0.63(+1.16%)
Feb 12, 2015	53.80	54.72	53.80	54.43	28,147	+0.78(+1.45%)
Feb 11, 2015	53.63	53.80	53.35	53.65	14,147	-0.37(-0.69%)
Feb 10, 2015	54.37	54.37	53.13	54.02	25,345	-0.22(-0.41%)
Feb 09, 2015	54.91	54.91	54.02	54.24	13,172	-0.41(-0.75%)
Feb 06, 2015	54.70	54.96	54.31	54.65	11,848	-0.04(-0.07%)
Feb 05, 2015	54.02	54.78	53.94	54.69	28,405	+0.85(+1.58%)
Feb 04, 2015	54.02	54.11	53.48	53.83	18,121	-0.39(-0.72%)
Feb 03, 2015	53.70	54.33	53.30	54.22	39,086	+1.09(+2.06%)
Feb 02, 2015	53.18	53.72	52.37	53.13	17,650	+0.32(+0.60%)
Jan 30, 2015	51.94	53.13	51.70	52.81	18,202	+0.87(+1.68%)
Jan 29, 2015	52.37	52.37	50.61	51.94	9,448	+0.24(+0.47%)
Jan 28, 2015	53.43	53.43	51.70	51.70	40,160	-1.21(-2.28%)
Jan 27, 2015	52.55	52.92	52.07	52.91	16,671	+0.30(+0.56%)
Jan 26, 2015	52.03	52.72	51.53	52.61	24,510	+0.59(+1.14%)
Jan 23, 2015	51.74	52.72	51.53	52.02	84,762	-0.22(-0.43%)
Jan 22, 2015	52.78	52.81	51.68	52.24	48,187	+0.04(+0.07%)
Jan 21, 2015	52.11	52.26	51.46	52.20	22,273	+0.93(+1.81%)
Jan 20, 2015	52.35	52.35	50.94	51.27	35,996	-1.26(-2.40%)
Jan 16, 2015	50.24	52.54	50.24	52.54	60,956	+1.69(+3.32%)
Jan 15, 2015	51.05	53.00	50.57	50.85	36,758	-0.13(-0.25%)
Jan 14, 2015	51.66	52.57	49.88	50.98	26,752	-0.82(-1.57%)
Jan 13, 2015	53.20	54.06	51.02	51.79	23,240	-2.04(-3.79%)
Jan 12, 2015	54.50	54.61	53.24	53.83	39,088	-0.85(-1.56%)
Jan 09, 2015	53.76	55.13	53.09	54.69	20,045	+0.44(+0.82%)
Jan 08, 2015	54.89	56.19	54.04	54.24	10,823	+0.41(+0.76%)
Jan 07, 2015	52.87	55.33	52.87	53.83	13,329	+1.08(+2.04%)
Jan 06, 2015	54.50	55.19	52.33	52.76	23,561	-1.33(-2.47%)
Jan 05, 2015	56.67	57.36	53.78	54.09	30,488	-3.69(-6.38%)

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.