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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	49.62	49.86	49.38	49.66	29,293	+0.30(+0.61%)
Apr 29, 2013	49.38	49.75	48.97	49.36	30,325	+0.26(+0.52%)
Apr 26, 2013	49.26	49.11	48.76	49.11	23,403	+0.35(+0.71%)
Apr 25, 2013	49.42	49.88	48.19	48.76	31,159	-0.74(-1.49%)
Apr 24, 2013	48.82	49.59	48.73	49.50	33,277	+0.72(+1.47%)
Apr 23, 2013	48.72	48.82	48.23	48.79	29,579	+0.49(+1.02%)
Apr 22, 2013	48.17	48.46	48.17	48.29	32,723	+0.31(+0.64%)
Apr 19, 2013	47.59	48.16	47.58	47.99	19,133	+0.60(+1.26%)
Apr 18, 2013	47.25	47.68	46.88	47.39	17,969	+0.36(+0.76%)
Apr 17, 2013	47.41	47.51	46.37	47.03	28,542	-0.44(-0.93%)
Apr 16, 2013	46.91	47.81	46.91	47.47	49,321	+1.02(+2.20%)
Apr 15, 2013	48.00	48.34	46.45	46.45	36,368	-1.63(-3.40%)
Apr 12, 2013	48.85	49.02	47.75	48.09	37,662	-0.56(-1.16%)
Apr 11, 2013	49.45	49.45	48.55	48.65	36,772	-0.53(-1.07%)
Apr 10, 2013	49.30	49.30	48.74	49.18	25,113	+0.03(+0.07%)
Apr 09, 2013	49.11	49.16	48.43	49.14	23,077	+0.46(+0.94%)
Apr 08, 2013	48.09	48.68	48.02	48.68	19,357	+0.75(+1.56%)
Apr 05, 2013	47.27	47.93	47.10	47.93	10,568	+0.10(+0.21%)
Apr 04, 2013	48.22	48.24	47.59	47.83	20,192	-0.36(-0.74%)
Apr 03, 2013	48.16	48.22	47.51	48.19	32,963	+0.20(+0.43%)
Apr 02, 2013	47.59	47.99	47.44	47.99	27,409	+0.68(+1.44%)
Apr 01, 2013	47.59	47.59	47.24	47.30	10,310	-0.10(-0.22%)
Mar 28, 2013	47.24	47.63	47.15	47.41	25,365	+0.32(+0.69%)
Mar 27, 2013	47.20	47.42	46.91	47.08	16,069	-0.15(-0.32%)
Mar 26, 2013	47.00	47.34	46.90	47.24	22,662	+0.44(+0.95%)
Mar 25, 2013	46.91	47.22	46.67	46.79	17,951	+0.14(+0.29%)
Mar 22, 2013	46.40	46.81	46.36	46.66	28,877	+0.49(+1.07%)
Mar 21, 2013	46.47	46.81	46.15	46.16	28,470	-0.22(-0.48%)
Mar 20, 2013	46.06	46.47	45.76	46.38	23,942	+0.65(+1.41%)
Mar 19, 2013	45.94	46.50	45.72	45.74	17,730	-0.02(-0.04%)
Mar 18, 2013	46.28	46.28	45.62	45.75	21,709	-0.54(-1.18%)
Mar 15, 2013	46.40	46.55	46.06	46.30	22,910	+0.07(+0.15%)
Mar 14, 2013	46.30	46.64	46.16	46.23	16,647	+0.05(+0.11%)
Mar 13, 2013	46.57	46.66	45.98	46.18	36,621	-0.17(-0.37%)
Mar 12, 2013	46.40	46.69	45.82	46.35	20,373	-0.05(-0.11%)
Mar 11, 2013	46.98	47.08	46.32	46.40	21,716	-0.31(-0.66%)
Mar 08, 2013	46.88	47.07	46.38	46.71	33,011	+0.29(+0.62%)
Mar 07, 2013	46.78	46.83	45.55	46.42	27,705	-0.14(-0.29%)
Mar 06, 2013	47.41	47.54	46.26	46.55	31,610	-1.04(-2.18%)
Mar 05, 2013	47.30	47.85	46.96	47.59	84,906	+0.63(+1.34%)
Mar 04, 2013	46.25	46.96	46.13	46.96	19,704	+0.56(+1.21%)
Mar 01, 2013	46.23	46.64	46.10	46.40	24,231	+0.17(+0.37%)
Feb 28, 2013	45.92	46.45	45.70	46.23	44,914	+0.37(+0.82%)
Feb 27, 2013	45.21	45.91	45.21	45.86	52,288	+0.60(+1.32%)
Feb 26, 2013	45.47	45.47	44.99	45.26	41,437	-0.31(-0.67%)
Feb 22, 2013	45.82	45.83	45.13	45.57	16,318	+0.00(+0.00%)
Feb 21, 2013	45.64	45.70	44.66	45.57	44,329	-0.24(-0.52%)
Feb 20, 2013	46.23	46.40	45.57	45.81	30,141	-0.22(-0.48%)
Feb 19, 2013	45.94	46.21	45.86	46.03	30,949	-0.37(-0.81%)
Feb 15, 2013	47.20	47.30	46.21	46.40	50,626	-0.56(-1.20%)
Feb 14, 2013	46.81	47.13	45.40	46.96	62,568	+0.19(+0.40%)
Feb 13, 2013	46.57	46.80	46.53	46.78	21,391	+0.32(+0.70%)
Feb 12, 2013	46.25	46.64	46.16	46.45	40,170	+0.32(+0.70%)
Feb 11, 2013	45.87	46.20	45.85	46.13	49,776	+0.29(+0.63%)
Feb 08, 2013	45.74	45.94	45.69	45.84	22,520	+0.26(+0.56%)
Feb 07, 2013	46.11	46.11	45.38	45.58	45,646	-0.41(-0.89%)
Feb 06, 2013	46.20	46.20	45.86	45.99	24,146	+0.20(+0.45%)
Feb 04, 2013	45.84	45.98	45.70	45.79	52,136	-0.14(-0.30%)

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.