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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	41.28	41.77	40.92	41.22	10,103	+0.14(+0.33%)
Mar 28, 2019	40.98	41.09	40.60	41.09	14,223	+0.14(+0.33%)
Mar 27, 2019	41.11	41.11	40.63	40.95	8,657	-0.05(-0.13%)
Mar 26, 2019	41.11	41.71	40.90	41.01	9,759	+0.14(+0.33%)
Mar 25, 2019	40.98	41.14	40.52	40.87	12,394	-0.27(-0.66%)
Mar 22, 2019	41.66	41.71	40.98	41.14	15,965	-0.73(-1.75%)
Mar 21, 2019	41.49	42.20	41.41	41.87	14,828	+0.19(+0.46%)
Mar 20, 2019	41.39	42.06	41.14	41.68	17,848	+0.33(+0.79%)
Mar 19, 2019	41.09	41.63	41.09	41.36	8,003	+0.27(+0.66%)
Mar 18, 2019	40.44	41.22	40.44	41.09	7,418	+0.43(+1.07%)
Mar 15, 2019	40.52	40.68	40.30	40.65	17,293	+0.24(+0.60%)
Mar 14, 2019	40.41	40.57	40.27	40.41	9,105	+0.03(+0.07%)
Mar 13, 2019	40.17	40.54	40.07	40.38	10,161	+0.27(+0.68%)
Mar 12, 2019	40.49	40.63	39.95	40.11	11,488	+0.00(+0.00%)
Mar 11, 2019	39.68	40.60	39.68	40.11	19,561	+0.54(+1.37%)
Mar 08, 2019	39.60	39.87	39.16	39.57	17,403	-0.62(-1.55%)
Mar 07, 2019	39.92	40.38	39.92	40.19	13,641	+0.52(+1.30%)
Mar 06, 2019	39.89	40.14	39.64	39.68	10,590	-0.35(-0.88%)
Mar 05, 2019	40.11	40.25	39.79	40.03	9,936	-0.08(-0.20%)
Mar 04, 2019	40.35	40.35	39.51	40.11	12,908	+0.00(+0.00%)
Mar 01, 2019	39.76	40.17	39.51	40.11	11,909	+0.43(+1.09%)
Feb 28, 2019	40.46	40.46	39.51	39.68	17,285	-0.46(-1.15%)
Feb 27, 2019	40.22	40.57	39.51	40.14	17,295	+0.19(+0.48%)
Feb 26, 2019	40.46	40.63	39.92	39.95	17,669	-0.79(-1.93%)
Feb 25, 2019	40.73	40.73	40.39	40.73	9,783	+0.05(+0.13%)
Feb 22, 2019	41.03	41.17	40.57	40.68	11,393	+0.11(+0.27%)
Feb 21, 2019	41.49	41.49	40.41	40.57	13,836	-1.03(-2.48%)
Feb 20, 2019	41.82	42.06	41.55	41.60	10,178	-0.22(-0.52%)
Feb 19, 2019	41.13	41.90	41.08	41.82	14,212	+0.61(+1.47%)
Feb 15, 2019	40.68	41.24	40.68	41.21	7,949	+0.79(+1.96%)
Feb 14, 2019	39.49	40.82	39.49	40.42	9,245	+0.55(+1.39%)
Feb 13, 2019	39.36	40.09	39.36	39.86	17,207	+0.53(+1.34%)
Feb 12, 2019	39.44	39.79	39.18	39.34	11,192	+0.26(+0.68%)
Feb 11, 2019	39.20	39.20	38.86	39.07	12,932	-0.05(-0.13%)
Feb 08, 2019	39.63	39.63	38.39	39.12	23,544	-0.50(-1.27%)
Feb 07, 2019	40.39	40.39	39.03	39.63	20,398	-0.79(-1.96%)
Feb 06, 2019	40.60	40.66	40.34	40.42	17,800	+0.00(+0.00%)
Feb 05, 2019	40.63	40.66	40.39	40.42	25,741	-0.16(-0.39%)
Feb 04, 2019	40.39	40.63	40.08	40.58	6,349	+0.18(+0.46%)
Feb 01, 2019	40.18	40.47	39.97	40.39	7,949	+0.26(+0.66%)
Jan 31, 2019	40.08	40.52	39.73	40.13	15,697	+0.05(+0.13%)
Jan 30, 2019	39.79	40.29	39.48	40.08	15,890	+0.48(+1.20%)
Jan 29, 2019	39.36	39.73	39.12	39.60	16,571	+0.61(+1.56%)
Jan 28, 2019	39.18	39.31	38.62	38.99	10,572	-0.53(-1.34%)
Jan 25, 2019	39.63	39.63	39.05	39.52	15,746	+0.42(+1.08%)
Jan 24, 2019	38.81	39.10	38.53	39.10	8,021	+0.26(+0.68%)
Jan 23, 2019	39.28	39.28	38.20	38.83	9,244	-0.05(-0.14%)
Jan 22, 2019	40.02	40.05	38.86	38.89	19,098	-1.37(-3.41%)
Jan 18, 2019	39.94	40.31	39.86	40.26	15,292	+0.61(+1.53%)
Jan 17, 2019	39.68	39.68	39.36	39.65	6,017	-0.03(-0.07%)
Jan 16, 2019	39.73	39.84	39.44	39.68	17,677	+0.18(+0.47%)
Jan 15, 2019	38.99	39.59	38.99	39.49	10,506	+0.77(+1.98%)
Jan 14, 2019	38.70	38.78	38.28	38.73	10,442	+0.00(+0.00%)
Jan 11, 2019	39.20	39.20	38.49	38.73	6,813	-0.61(-1.54%)
Jan 10, 2019	39.26	39.39	38.88	39.34	15,279	-0.03(-0.07%)
Jan 09, 2019	38.89	39.47	38.62	39.36	32,201	+1.03(+2.69%)
Jan 08, 2019	38.46	38.81	37.99	38.33	30,119	+0.21(+0.56%)
Jan 07, 2019	36.40	38.15	36.22	38.12	58,695	+2.17(+6.02%)
Jan 04, 2019	34.98	36.19	34.40	35.95	42,433	+1.74(+5.10%)
Jan 03, 2019	33.76	34.32	33.21	34.21	16,329	+0.66(+1.97%)

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.