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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	29.41	30.53	29.41	30.53	12,845	+1.10(+3.73%)
Mar 30, 2016	29.16	30.07	29.16	29.43	23,092	+0.43(+1.50%)
Mar 29, 2016	28.48	29.06	28.25	28.99	27,202	+0.04(+0.14%)
Mar 28, 2016	29.30	29.39	28.91	28.95	17,615	-0.27(-0.92%)
Mar 24, 2016	28.81	29.22	29.22	29.22	29,599	-0.52(-1.74%)
Mar 23, 2016	30.53	30.84	29.74	29.74	30,888	-1.33(-4.27%)
Mar 22, 2016	30.36	31.21	30.36	31.06	20,279	+0.41(+1.35%)
Mar 21, 2016	31.11	31.17	30.51	30.65	12,888	-0.46(-1.46%)
Mar 18, 2016	31.33	31.85	30.74	31.11	14,876	-0.08(-0.27%)
Mar 17, 2016	30.96	31.91	30.69	31.19	17,371	+0.77(+2.52%)
Mar 16, 2016	28.81	30.58	28.81	30.42	24,955	+1.43(+4.93%)
Mar 15, 2016	29.16	29.16	28.56	28.99	26,777	-0.81(-2.71%)
Mar 14, 2016	29.10	29.80	28.91	29.80	18,338	+0.39(+1.34%)
Mar 11, 2016	28.52	29.55	28.52	29.41	14,321	+1.04(+3.65%)
Mar 10, 2016	28.35	28.75	28.23	28.37	30,433	-0.21(-0.72%)
Mar 09, 2016	28.56	28.72	28.23	28.58	22,387	+0.56(+2.00%)
Mar 08, 2016	29.28	29.28	27.98	28.02	45,561	-1.66(-5.58%)
Mar 07, 2016	29.14	29.86	28.85	29.68	37,056	+0.56(+1.92%)
Mar 04, 2016	28.93	29.70	28.77	29.12	50,101	+0.41(+1.44%)
Mar 03, 2016	27.44	28.91	27.44	28.70	40,821	+0.87(+3.12%)
Mar 02, 2016	26.43	27.83	26.25	27.83	37,855	+1.08(+4.02%)
Mar 01, 2016	26.57	26.84	26.24	26.76	22,974	+0.75(+2.87%)
Feb 29, 2016	25.85	26.57	25.68	26.01	34,281	+0.54(+2.11%)
Feb 26, 2016	25.37	25.89	25.10	25.47	22,398	+0.75(+3.01%)
Feb 25, 2016	24.38	24.77	24.06	24.73	16,684	+0.04(+0.17%)
Feb 24, 2016	23.82	24.69	23.17	24.69	30,541	+0.50(+2.06%)
Feb 23, 2016	24.81	24.81	24.06	24.19	37,357	-0.64(-2.59%)
Feb 22, 2016	24.35	24.98	24.19	24.83	47,790	+1.41(+6.01%)
Feb 19, 2016	23.40	23.53	23.03	23.42	20,688	-0.62(-2.58%)
Feb 18, 2016	23.86	24.15	23.36	24.04	29,353	+0.33(+1.38%)
Feb 17, 2016	23.16	23.80	22.90	23.72	46,061	+1.32(+5.89%)
Feb 16, 2016	21.64	22.55	21.64	22.40	33,489	+1.14(+5.36%)
Feb 12, 2016	20.28	21.26	21.26	21.26	34,303	+1.34(+6.73%)
Feb 11, 2016	20.22	21.02	19.22	19.92	54,893	-0.76(-3.67%)
Feb 10, 2016	20.66	21.58	20.30	20.68	42,430	-0.20(-0.96%)
Feb 09, 2016	21.10	22.02	20.24	20.88	67,382	-1.84(-8.10%)
Feb 08, 2016	24.14	24.14	22.28	22.72	38,319	-2.30(-9.19%)
Feb 05, 2016	25.96	26.18	25.00	25.02	21,540	-1.32(-5.01%)
Feb 04, 2016	25.56	26.39	25.28	26.34	23,823	+0.80(+3.13%)
Feb 03, 2016	24.88	25.62	23.78	25.54	40,089	+0.94(+3.82%)
Feb 02, 2016	24.76	24.77	23.86	24.60	37,499	-0.84(-3.30%)
Feb 01, 2016	26.00	26.10	25.44	25.44	33,549	-1.16(-4.36%)
Jan 29, 2016	25.98	27.13	25.98	26.60	24,652	+0.62(+2.39%)
Jan 28, 2016	25.08	26.04	25.08	25.98	40,300	+1.78(+7.36%)
Jan 27, 2016	24.26	24.69	23.44	24.20	23,413	-0.14(-0.57%)
Jan 26, 2016	23.24	24.48	23.08	24.34	33,188	+1.24(+5.37%)
Jan 25, 2016	23.34	24.70	22.94	23.10	34,323	-0.60(-2.53%)
Jan 22, 2016	21.42	23.86	21.42	23.70	42,632	+2.88(+13.83%)
Jan 21, 2016	19.36	21.10	19.31	20.82	70,831	+1.32(+6.77%)
Jan 20, 2016	20.28	20.28	18.48	19.50	34,740	-1.74(-8.19%)
Jan 19, 2016	22.30	22.30	20.60	21.24	37,387	-1.06(-4.75%)
Jan 15, 2016	22.68	22.30	22.30	22.30	51,655	-1.08(-4.62%)
Jan 14, 2016	21.78	23.42	21.47	23.38	44,293	+1.48(+6.76%)
Jan 13, 2016	23.84	24.34	21.56	21.90	34,540	-1.70(-7.20%)
Jan 12, 2016	24.90	25.68	22.56	23.60	73,960	-1.14(-4.61%)
Jan 11, 2016	26.30	26.30	24.32	24.74	36,373	-1.36(-5.21%)
Jan 08, 2016	26.20	26.64	25.50	26.10	59,917	-0.18(-0.68%)
Jan 07, 2016	26.90	27.22	26.22	26.28	30,723	-1.36(-4.92%)
Jan 06, 2016	28.58	28.58	27.43	27.64	28,499	-1.54(-5.28%)
Jan 05, 2016	29.50	29.50	28.72	29.18	21,385	-0.22(-0.75%)

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.