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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	41.86	42.06	41.86	42.03	16,153	+0.17(+0.41%)
Apr 27, 2012	41.63	41.96	41.60	41.86	14,188	+0.43(+1.03%)
Apr 26, 2012	41.04	41.49	41.04	41.43	17,363	+0.14(+0.33%)
Apr 25, 2012	41.53	41.63	41.29	41.29	20,519	-0.17(-0.41%)
Apr 24, 2012	41.62	41.63	41.26	41.46	15,439	+0.15(+0.37%)
Apr 23, 2012	41.55	41.55	41.05	41.31	14,917	-0.27(-0.66%)
Apr 20, 2012	41.72	42.02	41.57	41.58	24,256	-0.31(-0.73%)
Apr 19, 2012	41.89	42.23	41.65	41.89	12,415	-0.07(-0.16%)
Apr 18, 2012	41.62	41.96	41.23	41.96	34,624	+0.02(+0.04%)
Apr 17, 2012	42.40	42.47	41.89	41.94	18,398	-0.34(-0.81%)
Apr 16, 2012	42.38	42.38	42.18	42.28	9,755	+0.31(+0.73%)
Apr 13, 2012	41.84	42.26	41.84	41.97	11,448	-0.12(-0.28%)
Apr 12, 2012	41.74	42.15	41.74	42.09	12,841	+0.51(+1.23%)
Apr 11, 2012	41.19	41.80	41.19	41.58	26,726	+0.63(+1.55%)
Apr 10, 2012	41.86	41.92	40.89	40.95	10,416	-0.67(-1.60%)
Apr 09, 2012	41.92	42.04	41.58	41.62	22,765	-0.53(-1.25%)
Apr 05, 2012	42.47	42.47	41.86	42.14	17,257	-0.17(-0.40%)
Apr 04, 2012	42.18	42.31	42.14	42.31	11,082	-0.05(-0.12%)
Apr 03, 2012	42.06	42.40	42.06	42.37	18,401	+0.19(+0.44%)
Apr 02, 2012	42.45	42.60	41.91	42.18	30,162	-0.22(-0.52%)
Mar 30, 2012	42.25	42.55	42.25	42.40	9,557	-0.07(-0.16%)
Mar 29, 2012	42.40	42.52	42.09	42.47	18,028	+0.00(+0.00%)
Mar 28, 2012	42.14	42.54	41.89	42.47	36,477	+0.41(+0.97%)
Mar 27, 2012	41.80	42.23	41.80	42.06	22,757	+0.20(+0.47%)
Mar 26, 2012	42.06	42.33	41.74	41.86	29,564	-0.23(-0.55%)
Mar 23, 2012	41.74	42.31	41.62	42.09	13,924	+0.37(+0.90%)
Mar 22, 2012	42.16	42.21	41.65	41.72	25,182	-0.51(-1.21%)
Mar 21, 2012	42.38	42.47	42.21	42.23	15,908	-0.09(-0.20%)
Mar 20, 2012	42.50	42.50	42.28	42.31	23,580	-0.15(-0.36%)
Mar 19, 2012	42.38	42.54	42.37	42.47	9,544	+0.12(+0.28%)
Mar 16, 2012	42.23	42.45	42.23	42.35	19,234	+0.03(+0.08%)
Mar 15, 2012	42.54	42.54	42.20	42.31	30,274	+0.00(+0.00%)
Mar 14, 2012	42.54	42.54	42.31	42.31	16,800	-0.26(-0.60%)
Mar 13, 2012	42.74	42.74	42.31	42.57	25,043	+0.05(+0.12%)
Mar 12, 2012	42.72	42.72	42.39	42.52	25,274	+0.09(+0.20%)
Mar 09, 2012	42.67	42.81	42.42	42.43	35,719	-0.03(-0.08%)
Mar 08, 2012	42.64	42.71	42.40	42.47	36,059	-0.00(-0.01%)
Mar 07, 2012	42.54	42.54	42.30	42.47	17,710	+0.24(+0.57%)
Mar 06, 2012	42.59	42.59	42.13	42.23	24,750	-0.34(-0.80%)
Mar 05, 2012	42.74	42.76	42.40	42.57	42,052	-0.03(-0.08%)
Mar 02, 2012	42.55	42.67	42.31	42.60	44,536	+0.14(+0.32%)
Mar 01, 2012	42.74	42.77	42.43	42.47	46,733	+0.03(+0.08%)
Feb 29, 2012	42.40	42.60	42.30	42.43	37,434	+0.05(+0.12%)
Feb 28, 2012	42.40	42.42	42.23	42.38	23,330	+0.03(+0.08%)
Feb 27, 2012	42.52	42.52	42.28	42.35	29,576	+0.02(+0.04%)
Feb 24, 2012	42.37	42.49	42.25	42.33	70,311	+0.00(+0.00%)
Feb 23, 2012	42.47	42.55	42.23	42.33	45,990	-0.09(-0.20%)
Feb 22, 2012	42.45	42.49	42.33	42.42	31,331	-0.05(-0.12%)
Feb 21, 2012	42.45	42.47	42.23	42.47	27,412	+0.32(+0.77%)
Feb 17, 2012	42.35	42.47	42.14	42.14	54,734	-0.51(-1.20%)
Feb 16, 2012	42.64	42.66	42.49	42.66	34,406	+0.22(+0.52%)
Feb 15, 2012	42.64	42.78	42.40	42.43	18,169	-0.20(-0.48%)
Feb 14, 2012	42.77	42.77	42.35	42.64	20,533	+0.02(+0.04%)
Feb 13, 2012	42.66	42.66	42.54	42.62	10,126	+0.19(+0.44%)
Feb 10, 2012	42.59	42.59	42.31	42.43	17,303	-0.21(-0.49%)
Feb 09, 2012	42.66	42.77	42.42	42.64	66,699	+0.02(+0.05%)
Feb 08, 2012	42.81	42.81	42.41	42.62	20,619	+0.05(+0.12%)
Feb 07, 2012	42.49	42.74	42.23	42.57	42,753	+0.24(+0.56%)
Feb 06, 2012	42.37	42.50	42.23	42.33	12,891	-0.20(-0.48%)
Feb 03, 2012	42.38	42.55	42.20	42.54	26,373	+0.22(+0.52%)
Feb 02, 2012	42.37	42.57	42.31	42.31	23,417	-0.03(-0.08%)

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.