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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.16	42.31	41.87	41.75	10,624	-0.37(-0.87%)
Apr 27, 2018	42.07	42.12	41.43	42.12	14,720	+0.17(+0.41%)
Apr 26, 2018	41.48	41.94	41.35	41.94	17,640	+0.52(+1.24%)
Apr 25, 2018	41.38	41.43	40.49	41.43	22,841	-0.02(-0.06%)
Apr 24, 2018	42.68	42.68	41.43	41.45	18,856	-1.18(-2.77%)
Apr 23, 2018	41.94	42.78	41.94	42.63	9,850	+0.59(+1.40%)
Apr 20, 2018	42.24	42.31	41.77	42.04	8,665	-0.07(-0.17%)
Apr 19, 2018	42.75	42.93	42.02	42.12	14,395	-0.69(-1.61%)
Apr 18, 2018	42.46	42.93	42.19	42.80	22,823	+0.69(+1.63%)
Apr 17, 2018	41.45	42.31	41.45	42.12	13,260	+0.79(+1.90%)
Apr 16, 2018	40.49	41.50	40.49	41.33	27,989	+0.88(+2.19%)
Apr 13, 2018	40.40	40.54	39.93	40.45	9,958	+0.10(+0.25%)
Apr 12, 2018	40.84	41.10	40.25	40.35	22,755	-0.62(-1.50%)
Apr 11, 2018	40.52	41.06	40.10	40.96	15,460	+0.42(+1.03%)
Apr 10, 2018	40.05	41.16	39.93	40.54	26,665	+0.91(+2.29%)
Apr 09, 2018	40.18	40.35	39.59	39.64	14,253	-0.02(-0.06%)
Apr 06, 2018	39.93	40.65	39.51	39.66	18,101	-0.88(-2.18%)
Apr 05, 2018	39.37	40.62	39.37	40.54	20,500	+1.08(+2.74%)
Apr 04, 2018	38.78	39.71	38.19	39.46	17,195	-0.02(-0.06%)
Apr 03, 2018	39.29	39.59	38.22	39.49	23,209	+0.10(+0.25%)
Apr 02, 2018	39.46	39.83	38.43	39.39	22,024	+0.00(+0.00%)
Mar 29, 2018		39.39	39.39	39.39	0	+0.66(+1.71%)
Mar 28, 2018	39.09	39.22	38.46	38.73	11,956	-0.05(-0.13%)
Mar 27, 2018	39.54	39.78	38.53	38.78	21,379	-0.61(-1.56%)
Mar 26, 2018	40.10	40.10	39.05	39.39	23,451	-0.52(-1.29%)
Mar 23, 2018	40.67	40.74	39.81	39.91	17,388	-0.42(-1.04%)
Mar 22, 2018	40.52	41.37	39.99	40.32	20,824	-0.56(-1.38%)
Mar 21, 2018	39.71	41.01	39.68	40.89	18,572	+1.28(+3.22%)
Mar 20, 2018	40.67	40.69	39.44	39.61	28,506	-0.69(-1.71%)
Mar 19, 2018	41.45	41.45	39.91	40.30	25,766	-1.20(-2.90%)
Mar 16, 2018	40.47	41.50	40.37	41.50	48,041	+1.30(+3.24%)
Mar 15, 2018	42.43	42.66	38.51	40.20	41,243	-1.89(-4.49%)
Mar 14, 2018		43.20	42.02	42.09	8,911	-0.56(-1.32%)
Mar 13, 2018	42.56	42.80	42.07	42.66	8,453	+0.42(+0.99%)
Mar 12, 2018	41.60	42.26	41.29	42.24	7,941	+0.88(+2.14%)
Mar 09, 2018	41.55	41.72	41.26	41.35	10,225	+0.34(+0.84%)
Mar 08, 2018	41.23	41.77	40.76	41.01	9,172	-0.34(-0.83%)
Mar 07, 2018			40.93	41.35	9,451	-0.32(-0.77%)
Mar 06, 2018	41.70	41.99	41.47	41.67	10,186	+0.07(+0.18%)
Mar 05, 2018	41.31	41.87	41.26	41.60	7,226	+0.15(+0.36%)
Mar 02, 2018	41.43	41.62	40.60	41.45	14,603	-0.05(-0.12%)
Mar 01, 2018	41.58	41.87	41.16	41.50	10,658	-0.07(-0.18%)
Feb 28, 2018	42.51	42.56	41.25	41.58	23,591	-0.66(-1.57%)
Feb 27, 2018	42.98	43.15	42.04	42.24	17,677	-0.69(-1.60%)
Feb 26, 2018	43.32	43.49	42.90	42.93	29,037	-0.05(-0.11%)
Feb 23, 2018	43.25	43.49	42.75	42.98	35,263	+0.15(+0.34%)
Feb 22, 2018			42.63	42.83	8,302	-0.56(-1.30%)
Feb 21, 2018	44.23	44.23	43.15	43.39	13,188	-0.81(-1.83%)
Feb 20, 2018	45.11	45.11	43.58	44.20	17,003	-0.15(-0.35%)
Feb 16, 2018		44.36	44.36	44.36	0	-0.46(-1.02%)
Feb 15, 2018	44.98	44.98	44.07	44.81	13,950	+0.26(+0.59%)
Feb 14, 2018	43.92	44.55	43.80	44.55	8,339	+0.62(+1.42%)
Feb 13, 2018	43.40	44.12	43.40	43.92	17,878	+0.53(+1.22%)
Feb 12, 2018	42.36	43.85	42.22	43.40	17,290	+1.01(+2.38%)
Feb 09, 2018	43.32	43.47	41.40	42.39	47,941	-0.26(-0.62%)
Feb 08, 2018	44.57	44.75	42.63	42.65	26,575	-2.04(-4.57%)
Feb 07, 2018	44.64	44.64	44.40	44.69	21,872	-0.86(-1.90%)
Feb 06, 2018	42.44	45.56	41.09	45.56	39,262	+1.87(+4.29%)
Feb 05, 2018	44.79	45.24	43.23	43.68	19,454	-1.61(-3.55%)
Feb 02, 2018	46.16	46.32	45.24	45.29	20,474	-1.06(-2.28%)

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.