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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	46.67	47.66	46.67	47.46	11,414	+0.38(+0.81%)
Mar 30, 2017	47.03	47.24	46.79	47.08	12,944	+0.16(+0.34%)
Mar 29, 2017	46.07	47.01	46.07	46.92	12,246	+0.79(+1.70%)
Mar 28, 2017	45.51	46.16	45.51	46.14	24,572	+0.85(+1.89%)
Mar 27, 2017	45.12	45.48	45.08	45.28	26,483	-0.47(-1.03%)
Mar 24, 2017	46.00	46.36	45.60	45.75	14,601	+0.09(+0.20%)
Mar 23, 2017	45.53	46.25	45.46	45.66	11,412	+0.18(+0.40%)
Mar 22, 2017	45.80	46.02	45.10	45.48	19,420	-0.45(-0.98%)
Mar 21, 2017	46.41	46.45	45.66	45.93	15,553	-0.52(-1.11%)
Mar 20, 2017	46.50	46.61	46.32	46.45	13,452	-0.04(-0.10%)
Mar 17, 2017	46.52	46.61	46.38	46.50	9,299	+0.10(+0.22%)
Mar 16, 2017	46.45	46.68	46.07	46.39	7,396	+0.10(+0.22%)
Mar 15, 2017	45.75	46.50	45.62	46.29	14,558	+0.76(+1.68%)
Mar 14, 2017	46.43	46.65	45.48	45.53	21,634	-1.28(-2.74%)
Mar 13, 2017	46.47	46.88	46.38	46.81	9,565	+0.43(+0.92%)
Mar 10, 2017	46.83	47.35	45.98	46.38	13,612	+0.13(+0.29%)
Mar 09, 2017	47.98	47.98	45.98	46.25	45,878	-2.05(-4.23%)
Mar 08, 2017	48.92	48.92	48.18	48.29	14,721	-0.54(-1.10%)
Mar 07, 2017	49.03	49.28	48.63	48.83	11,996	+0.00(+0.00%)
Mar 06, 2017	48.74	49.10	48.50	48.83	15,199	-0.25(-0.50%)
Mar 03, 2017	48.72	49.10	48.50	49.08	11,870	+0.36(+0.74%)
Mar 02, 2017	48.70	49.01	48.47	48.72	8,481	-0.04(-0.09%)
Mar 01, 2017	48.32	48.99	48.32	48.76	7,909	+0.56(+1.17%)
Feb 28, 2017	48.00	48.29	47.83	48.20	17,799	+0.40(+0.85%)
Feb 27, 2017	47.62	48.05	47.62	47.80	10,819	+0.25(+0.52%)
Feb 24, 2017	48.05	48.20	47.53	47.55	12,540	-0.58(-1.21%)
Feb 23, 2017	48.72	48.72	47.91	48.14	17,550	+0.22(+0.47%)
Feb 22, 2017	48.14	48.16	47.73	47.91	33,687	-0.27(-0.56%)
Feb 21, 2017	48.50	48.50	47.79	48.18	29,789	+0.63(+1.32%)
Feb 17, 2017		47.55	47.55	47.55	0	-0.36(-0.75%)
Feb 16, 2017	48.85	48.85	47.84	47.91	26,208	-0.23(-0.48%)
Feb 15, 2017	48.56	48.56	48.14	48.14	16,437	-0.13(-0.28%)
Feb 14, 2017	48.54	48.54	47.96	48.27	20,241	+0.07(+0.14%)
Feb 13, 2017	48.30	48.46	48.14	48.21	23,041	-0.07(-0.14%)
Feb 10, 2017	48.36	48.56	48.21	48.27	19,968	+0.18(+0.37%)
Feb 09, 2017	47.90	48.30	47.80	48.10	21,201	+0.66(+1.39%)
Feb 08, 2017	47.55	47.66	47.02	47.44	27,232	-0.44(-0.92%)
Feb 07, 2017	48.74	48.74	47.70	47.88	26,024	-0.90(-1.85%)
Feb 06, 2017	48.74	48.87	48.45	48.78	35,044	-0.22(-0.45%)
Feb 03, 2017	48.71	49.24	48.65	49.00	22,535	+0.49(+1.00%)
Feb 02, 2017	48.47	48.63	47.63	48.52	15,656	+0.18(+0.36%)
Feb 01, 2017	47.96	48.43	47.70	48.34	22,628	+0.90(+1.91%)
Jan 31, 2017	47.48	47.48	46.97	47.44	12,298	+0.22(+0.47%)
Jan 30, 2017	47.90	48.42	47.17	47.22	26,236	-1.28(-2.64%)
Jan 27, 2017	48.87	48.87	47.99	48.49	28,189	-0.64(-1.30%)
Jan 26, 2017	49.16	49.29	48.94	49.13	19,137	+0.31(+0.63%)
Jan 25, 2017	48.52	49.18	48.52	48.83	56,754	+0.35(+0.73%)
Jan 24, 2017	47.41	48.52	47.41	48.47	21,269	+1.23(+2.61%)
Jan 23, 2017	47.50	47.50	46.84	47.24	20,736	-0.31(-0.64%)
Jan 20, 2017	47.41	47.58	47.30	47.55	11,616	+0.40(+0.84%)
Jan 19, 2017	47.30	47.50	46.99	47.15	11,109	-0.26(-0.56%)
Jan 18, 2017	47.50	47.50	47.22	47.41	12,842	-0.04(-0.09%)
Jan 17, 2017	47.66	47.85	47.22	47.46	13,006	+0.28(+0.59%)
Jan 13, 2017		47.18	47.18	47.18	0	-0.04(-0.08%)
Jan 12, 2017	47.74	47.98	47.06	47.22	16,259	-0.18(-0.37%)
Jan 11, 2017	47.04	47.55	47.04	47.39	13,305	+0.37(+0.80%)
Jan 10, 2017	48.36	48.38	47.02	47.02	20,637	-1.24(-2.56%)
Jan 09, 2017	48.60	48.65	48.08	48.25	14,290	-0.49(-1.00%)
Jan 06, 2017	48.71	48.82	48.41	48.74	22,030	+0.24(+0.50%)
Jan 05, 2017	48.52	48.75	48.34	48.49	15,412	+0.04(+0.09%)
Jan 04, 2017	48.58	48.71	48.27	48.45	26,517	-0.04(-0.09%)

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.