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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.864	8.163	7.624	7.923	47,989	+0.39(+5.16%)
Mar 30, 2020	7.923	7.923	6.937	7.535	26,655	-0.36(-4.55%)
Mar 27, 2020	7.893	8.282	7.654	7.893	39,733	-0.51(-6.05%)
Mar 26, 2020	7.893	8.790	7.684	8.402	101,711	+0.93(+12.40%)
Mar 25, 2020	6.787	8.342	6.787	7.475	82,220	+0.84(+12.61%)
Mar 24, 2020	6.907	7.141	6.518	6.638	47,688	+0.36(+5.71%)
Mar 23, 2020	7.026	7.624	6.279	6.279	38,047	-1.49(-19.23%)
Mar 20, 2020	7.295	8.940	7.295	7.774	57,760	+0.81(+11.59%)
Mar 19, 2020	6.907	7.295	5.980	6.967	93,854	+0.09(+1.30%)
Mar 18, 2020	8.282	8.282	5.980	6.877	38,784	-2.12(-23.59%)
Mar 17, 2020	10.52	10.85	8.970	9.000	144,272	-1.64(-15.45%)
Mar 16, 2020	11.66	11.66	10.46	10.64	46,667	-2.00(-15.84%)
Mar 13, 2020	12.47	13.22	11.63	12.65	60,435	+1.05(+9.02%)
Mar 12, 2020	14.92	14.92	11.54	11.60	62,712	-4.43(-27.61%)
Mar 11, 2020	17.01	17.10	15.76	16.03	44,269	-1.52(-8.69%)
Mar 10, 2020	20.21	20.57	15.10	17.55	123,207	-1.73(-8.99%)
Mar 09, 2020	23.32	23.50	18.84	19.29	80,716	-8.22(-29.89%)
Mar 06, 2020	28.40	28.90	26.88	27.51	53,679	-1.97(-6.69%)
Mar 05, 2020	29.75	30.08	29.12	29.48	27,831	-0.99(-3.24%)
Mar 04, 2020	30.71	30.92	30.05	30.47	33,880	+0.27(+0.89%)
Mar 03, 2020	30.80	31.39	29.78	30.20	29,973	-0.75(-2.42%)
Mar 02, 2020	29.90	31.07	29.16	30.95	60,889	+1.47(+4.97%)
Feb 28, 2020	29.54	29.69	28.20	29.48	43,378	-0.60(-1.99%)
Feb 27, 2020	31.25	31.25	28.44	30.08	51,265	-1.91(-5.98%)
Feb 26, 2020	33.07	33.26	31.84	31.99	34,630	-0.90(-2.73%)
Feb 25, 2020	34.53	34.92	32.86	32.89	25,362	-1.82(-5.25%)
Feb 24, 2020	35.19	35.19	34.39	34.71	32,330	-1.44(-3.97%)
Feb 21, 2020	36.84	36.84	35.97	36.15	42,743	-0.69(-1.87%)
Feb 20, 2020	36.93	37.09	36.77	36.84	12,552	+0.25(+0.69%)
Feb 19, 2020	36.32	36.64	36.26	36.58	15,628	+0.41(+1.13%)
Feb 18, 2020	36.14	36.23	35.91	36.17	18,276	+0.03(+0.08%)
Feb 14, 2020	36.32	36.38	36.03	36.14	14,511	-0.06(-0.16%)
Feb 13, 2020	36.26	36.58	36.09	36.20	10,999	-0.15(-0.40%)
Feb 12, 2020	36.35	36.47	36.08	36.35	16,904	+0.35(+0.97%)
Feb 11, 2020	36.00	36.26	35.88	36.00	23,527	+0.44(+1.23%)
Feb 10, 2020	35.97	35.97	35.44	35.56	15,794	-0.58(-1.62%)
Feb 07, 2020	36.38	36.43	35.97	36.14	9,069	-0.47(-1.28%)
Feb 06, 2020	37.14	37.14	36.58	36.61	8,335	-0.32(-0.87%)
Feb 05, 2020	36.82	37.25	36.72	36.93	12,396	+0.58(+1.61%)
Feb 04, 2020	36.26	36.73	36.17	36.35	18,566	+0.72(+2.03%)
Feb 03, 2020	35.65	35.97	35.47	35.62	16,759	-0.02(-0.06%)
Jan 31, 2020	36.09	36.09	35.38	35.65	18,652	-0.61(-1.69%)
Jan 30, 2020	36.17	36.32	35.74	36.26	12,098	-0.32(-0.88%)
Jan 29, 2020	36.96	36.96	36.49	36.58	12,627	+0.03(+0.08%)
Jan 28, 2020	37.05	37.05	36.49	36.55	17,111	-0.09(-0.24%)
Jan 27, 2020	36.73	36.78	36.35	36.64	7,480	-0.73(-1.95%)
Jan 24, 2020	38.13	38.13	37.11	37.37	28,200	-0.82(-2.14%)
Jan 23, 2020	37.75	38.22	37.52	38.19	17,411	+0.20(+0.54%)
Jan 22, 2020	38.72	38.72	37.96	37.98	18,616	-0.73(-1.89%)
Jan 21, 2020	39.53	39.53	38.54	38.72	21,411	-0.76(-1.92%)
Jan 17, 2020	39.74	39.74	39.30	39.47	13,860	-0.09(-0.22%)
Jan 16, 2020	39.42	39.80	39.39	39.56	40,819	+0.35(+0.89%)
Jan 15, 2020	39.15	39.30	38.96	39.21	11,851	+0.09(+0.22%)
Jan 14, 2020	38.77	39.18	38.63	39.12	18,240	+0.41(+1.06%)
Jan 13, 2020	38.36	38.72	38.08	38.72	14,437	+0.50(+1.30%)
Jan 10, 2020	38.48	38.48	38.10	38.22	22,485	-0.12(-0.30%)
Jan 09, 2020	38.34	38.42	37.81	38.34	36,895	-0.12(-0.30%)
Jan 08, 2020	38.83	39.15	38.16	38.45	18,535	-0.41(-1.05%)
Jan 07, 2020	38.98	39.04	38.69	38.86	21,824	-0.07(-0.18%)
Jan 06, 2020	38.42	39.04	38.31	38.93	49,056	+0.51(+1.32%)
Jan 03, 2020	38.34	38.48	37.98	38.42	19,610	+0.18(+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.