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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	24.44	24.46	24.25	24.25	6,567	+0.06(+0.24%)
Mar 30, 2022	23.99	24.44	23.99	24.19	23,959	+0.27(+1.14%)
Mar 29, 2022	23.70	23.99	23.64	23.92	7,562	+0.04(+0.17%)
Mar 28, 2022	24.01	24.01	23.59	23.88	5,254	-0.12(-0.52%)
Mar 25, 2022	23.59	24.25	23.59	24.00	13,890	+0.22(+0.92%)
Mar 24, 2022	23.61	23.78	23.27	23.78	37,758	+0.24(+1.00%)
Mar 23, 2022	23.46	23.58	23.37	23.55	4,672	+0.26(+1.10%)
Mar 22, 2022	23.44	23.52	23.10	23.29	7,978	-0.13(-0.54%)
Mar 21, 2022	22.47	23.76	22.47	23.42	12,211	+1.15(+5.17%)
Mar 18, 2022	22.27	22.80	22.18	22.27	7,508	-0.06(-0.26%)
Mar 17, 2022	21.65	22.36	21.65	22.32	13,848	+0.84(+3.89%)
Mar 16, 2022	21.51	21.59	21.29	21.49	4,115	+0.13(+0.62%)
Mar 15, 2022	21.33	21.55	21.08	21.36	17,064	-0.36(-1.64%)
Mar 14, 2022	22.41	22.41	21.55	21.71	19,442	-0.70(-3.14%)
Mar 11, 2022	22.99	23.03	22.41	22.41	11,742	-0.74(-3.20%)
Mar 10, 2022	22.65	23.25		23.16	7,150	+0.55(+2.44%)
Mar 09, 2022	22.60	22.65	22.28	22.60	13,542	-0.25(-1.09%)
Mar 08, 2022	23.04	23.25	22.58	22.85	32,436	+0.32(+1.43%)
Mar 07, 2022	22.89	23.43	22.51	22.53	32,390	-0.17(-0.73%)
Mar 04, 2022	22.59	22.75	22.49	22.70	8,377	+0.17(+0.77%)
Mar 03, 2022	22.46	22.71	22.41	22.52	6,079	+0.05(+0.22%)
Mar 02, 2022	22.27	22.48	22.25	22.47	28,382	+0.61(+2.78%)
Mar 01, 2022	22.33	22.33	21.73	21.86	14,975	-0.00(-0.02%)
Feb 28, 2022	21.36	21.91	21.36	21.87	11,188	+0.60(+2.84%)
Feb 25, 2022	21.00	21.82	21.00	21.26	19,585	+0.45(+2.19%)
Feb 24, 2022	20.94	21.79	20.60	20.81	10,187	+0.13(+0.64%)
Feb 23, 2022	20.88	20.88	20.50	20.68	20,440	-0.17(-0.83%)
Feb 22, 2022	21.09	21.09	20.19	20.85	21,653	-0.10(-0.47%)
Feb 18, 2022				20.95	0	-0.23(-1.09%)
Feb 17, 2022	21.34	21.56	21.08	21.18	20,787	-0.12(-0.58%)
Feb 16, 2022	21.32	21.61	21.28	21.31	24,618	+0.06(+0.27%)
Feb 15, 2022	21.02	21.42	20.94	21.25	28,021	+0.17(+0.81%)
Feb 14, 2022	21.55	21.55	21.08	21.08	5,596	-0.44(-2.03%)
Feb 11, 2022	21.19	21.68	21.19	21.52	9,895	+0.61(+2.94%)
Feb 10, 2022	21.45	21.48	20.90	20.90	32,352	-0.55(-2.56%)
Feb 09, 2022	21.25	21.65	21.25	21.45	13,045	+0.23(+1.10%)
Feb 08, 2022	21.50	21.50	21.11	21.22	22,110	-0.31(-1.43%)
Feb 07, 2022	21.56	21.66	21.35	21.52	37,625	-0.16(-0.75%)
Feb 04, 2022	21.52	21.70	21.31	21.69	15,695	+0.23(+1.09%)
Feb 03, 2022	21.49			21.45	18,432	-0.13(-0.62%)
Feb 02, 2022	21.55	21.61	21.34	21.59	33,038	+0.04(+0.17%)
Feb 01, 2022	20.91	21.57	20.91	21.55	27,519	+0.61(+2.90%)
Jan 31, 2022	20.69	21.12		20.94	9,385	+0.25(+1.21%)
Jan 28, 2022	20.89	21.18	20.39	20.69	9,948	-0.17(-0.81%)
Jan 27, 2022	21.06	21.24	20.80	20.86	10,963	+0.05(+0.23%)
Jan 26, 2022	20.86	21.62	20.78	20.81	17,350	+0.08(+0.39%)
Jan 25, 2022	20.04	20.73	19.57	20.73	38,997	+0.44(+2.15%)
Jan 24, 2022	20.06	20.51	20.06	20.30	7,749	-0.13(-0.61%)
Jan 21, 2022	20.99	20.99	20.16	20.42	11,449	-0.60(-2.87%)
Jan 20, 2022	21.00	21.62	20.98	21.02	21,317	-0.01(-0.04%)
Jan 19, 2022	20.85	21.23	20.85	21.03	58,146	+0.49(+2.40%)
Jan 18, 2022	20.58	20.72	20.47	20.54	6,019	-0.03(-0.16%)
Jan 14, 2022				20.57	0	+0.09(+0.43%)
Jan 13, 2022	20.49	20.62	20.24	20.48	1,806	-0.01(-0.04%)
Jan 12, 2022	20.36	20.55	20.21	20.49	2,422	+0.22(+1.07%)
Jan 11, 2022	20.10	20.27	20.10	20.27	1,511	+0.42(+2.12%)
Jan 10, 2022	20.04	20.04	19.58	19.85	8,827	-0.16(-0.79%)
Jan 07, 2022	19.76	20.03	19.04	20.01	9,054	+0.38(+1.95%)
Jan 06, 2022	19.39	19.63	19.39	19.63	1,761	+0.33(+1.72%)
Jan 05, 2022	19.43	19.67	19.29	19.29	5,310	-0.11(-0.58%)
Jan 04, 2022	19.16	19.48	19.16	19.41	9,422	+0.37(+1.95%)

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.