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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	36.98	37.09	36.07	36.74	41,383	-0.10(-0.28%)
Apr 28, 2016	37.67	37.98	36.47	36.84	28,501	-0.44(-1.17%)
Apr 27, 2016	36.80	37.61	35.82	37.28	27,897	+1.28(+3.57%)
Apr 26, 2016	35.51	36.07	35.49	35.99	21,907	+0.62(+1.76%)
Apr 25, 2016	36.69	36.69	35.20	35.37	31,501	-1.20(-3.28%)
Apr 22, 2016	35.72	36.53	35.68	36.57	47,088	+1.20(+3.40%)
Apr 21, 2016	34.21	35.55	34.21	35.37	103,982	+1.22(+3.58%)
Apr 20, 2016	33.15	34.39	32.80	34.15	25,317	+0.66(+1.98%)
Apr 19, 2016	31.95	33.51	31.95	33.48	22,332	+1.53(+4.80%)
Apr 18, 2016	30.90	32.18	30.59	31.95	21,407	+0.56(+1.78%)
Apr 15, 2016	31.48	31.79	31.22	31.39	15,518	-0.50(-1.56%)
Apr 14, 2016	32.10	32.14	31.79	31.89	33,949	-0.25(-0.77%)
Apr 13, 2016	31.70	32.18	31.54	32.14	20,259	+0.31(+0.98%)
Apr 12, 2016	30.48	31.89	30.36	31.83	37,737	+1.53(+5.06%)
Apr 11, 2016	30.32	30.85	30.25	30.30	14,023	+0.29(+0.97%)
Apr 08, 2016	29.82	30.46	29.57	30.01	11,496	+0.72(+2.48%)
Apr 07, 2016	29.22	29.57	29.00	29.28	30,069	+0.02(+0.07%)
Apr 06, 2016	28.95	29.55	28.93	29.26	28,393	+0.60(+2.10%)
Apr 05, 2016	29.03	29.05	28.60	28.66	22,509	-0.54(-1.84%)
Apr 04, 2016	29.74	30.07	29.14	29.20	25,347	-0.72(-2.42%)
Apr 01, 2016	29.94	30.07	29.37	29.92	30,538	-0.60(-1.97%)
Mar 31, 2016	29.41	30.52	29.41	30.52	12,846	+1.10(+3.73%)
Mar 30, 2016	29.16	30.07	29.16	29.43	23,094	+0.43(+1.50%)
Mar 29, 2016	28.47	29.05	28.25	28.99	27,204	+0.04(+0.14%)
Mar 28, 2016	29.30	29.38	28.91	28.95	17,616	-0.27(-0.92%)
Mar 24, 2016	28.80	29.22	29.22	29.22	29,602	-0.52(-1.74%)
Mar 23, 2016	30.52	30.83	29.74	29.74	30,890	-1.33(-4.27%)
Mar 22, 2016	30.36	31.21	30.36	31.06	20,281	+0.41(+1.35%)
Mar 21, 2016	31.10	31.17	30.50	30.65	12,889	-0.46(-1.46%)
Mar 18, 2016	31.33	31.85	30.74	31.10	14,877	-0.08(-0.27%)
Mar 17, 2016	30.96	31.91	30.69	31.19	17,372	+0.77(+2.52%)
Mar 16, 2016	28.80	30.58	28.80	30.42	24,957	+1.43(+4.93%)
Mar 15, 2016	29.16	29.16	28.56	28.99	26,780	-0.81(-2.71%)
Mar 14, 2016	29.09	29.80	28.91	29.80	18,339	+0.39(+1.34%)
Mar 11, 2016	28.51	29.54	28.51	29.41	14,322	+1.04(+3.65%)
Mar 10, 2016	28.35	28.74	28.23	28.37	30,435	-0.21(-0.72%)
Mar 09, 2016	28.56	28.72	28.23	28.58	22,388	+0.56(+2.00%)
Mar 08, 2016	29.28	29.28	27.98	28.02	45,565	-1.66(-5.58%)
Mar 07, 2016	29.14	29.86	28.85	29.67	37,059	+0.56(+1.92%)
Mar 04, 2016	28.93	29.70	28.76	29.12	50,105	+0.41(+1.44%)
Mar 03, 2016	27.44	28.91	27.44	28.70	40,824	+0.87(+3.13%)
Mar 02, 2016	26.42	27.83	26.25	27.83	37,858	+1.08(+4.02%)
Mar 01, 2016	26.57	26.84	26.24	26.75	22,976	+0.75(+2.87%)
Feb 29, 2016	25.84	26.57	25.68	26.01	34,284	+0.54(+2.11%)
Feb 26, 2016	25.37	25.89	25.10	25.47	22,400	+0.75(+3.02%)
Feb 25, 2016	24.37	24.77	24.06	24.73	16,685	+0.04(+0.17%)
Feb 24, 2016	23.81	24.68	23.17	24.68	30,544	+0.50(+2.05%)
Feb 23, 2016	24.81	24.81	24.06	24.19	37,360	-0.64(-2.59%)
Feb 22, 2016	24.35	24.97	24.18	24.83	47,794	+1.41(+6.01%)
Feb 19, 2016	23.40	23.52	23.03	23.42	20,690	-0.62(-2.58%)
Feb 18, 2016	23.86	24.15	23.36	24.04	29,355	+0.33(+1.38%)
Feb 17, 2016	23.16	23.80	22.90	23.72	46,065	+1.32(+5.89%)
Feb 16, 2016	21.64	22.54	21.64	22.40	33,492	+1.14(+5.36%)
Feb 12, 2016	20.28	21.26	21.26	21.26	34,306	+1.34(+6.73%)
Feb 11, 2016	20.22	21.01	19.22	19.92	54,898	-0.76(-3.68%)
Feb 10, 2016	20.66	21.58	20.30	20.68	42,433	-0.20(-0.96%)
Feb 09, 2016	21.10	22.02	20.24	20.88	67,387	-1.84(-8.10%)
Feb 08, 2016	24.14	24.14	22.28	22.72	38,322	-2.30(-9.19%)
Feb 05, 2016	25.96	26.18	25.00	25.02	21,542	-1.32(-5.01%)
Feb 04, 2016	25.56	26.39	25.28	26.34	23,825	+0.80(+3.13%)
Feb 03, 2016	24.88	25.62	23.78	25.54	40,092	+0.94(+3.82%)
Feb 02, 2016	24.76	24.77	23.86	24.60	37,502	-0.84(-3.30%)

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.