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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.36	41.42	40.74	40.87	10,635	-0.49(-1.18%)
Apr 29, 2019	41.09	41.39	41.09	41.36	6,682	+0.27(+0.66%)
Apr 26, 2019	41.06	41.39	40.85	41.09	11,687	-0.22(-0.53%)
Apr 25, 2019	41.69	41.69	41.23	41.31	21,821	-0.41(-0.98%)
Apr 24, 2019	42.18	42.18	41.52	41.71	8,189	-0.11(-0.26%)
Apr 23, 2019	41.69	41.86	41.62	41.82	14,819	+0.22(+0.52%)
Apr 22, 2019	41.42	41.63	41.33	41.61	34,906	+0.68(+1.66%)
Apr 18, 2019	41.61	41.61	40.85	40.93	14,342	-0.52(-1.24%)
Apr 17, 2019	41.80	41.88	41.42	41.44	6,906	+0.03(+0.07%)
Apr 16, 2019	41.52	41.70	41.27	41.42	38,372	-0.27(-0.65%)
Apr 15, 2019	42.20	42.20	41.52	41.69	10,662	-0.30(-0.71%)
Apr 12, 2019	41.93	42.23	41.88	41.99	20,241	+0.62(+1.51%)
Apr 11, 2019	40.98	41.52	40.98	41.36	10,962	+0.19(+0.46%)
Apr 10, 2019	41.39	41.47	41.12	41.17	12,681	-0.05(-0.13%)
Apr 09, 2019	41.74	41.74	41.12	41.23	14,555	-0.52(-1.23%)
Apr 08, 2019	41.88	42.17	41.74	41.74	13,144	-0.24(-0.58%)
Apr 05, 2019	41.33	42.07	41.33	41.99	22,601	+0.46(+1.11%)
Apr 04, 2019	41.69	41.83	41.40	41.52	8,980	-0.27(-0.65%)
Apr 03, 2019	42.12	42.15	41.62	41.80	15,072	-0.38(-0.90%)
Apr 02, 2019	41.90	42.19	41.74	42.18	7,343	+0.33(+0.78%)
Apr 01, 2019	41.58	41.96	41.58	41.85	3,607	+0.62(+1.51%)
Mar 29, 2019	41.28	41.77	40.93	41.23	10,102	+0.14(+0.33%)
Mar 28, 2019	40.98	41.09	40.60	41.09	14,222	+0.14(+0.33%)
Mar 27, 2019	41.12	41.12	40.63	40.95	8,656	-0.05(-0.13%)
Mar 26, 2019	41.12	41.71	40.90	41.01	9,758	+0.14(+0.33%)
Mar 25, 2019	40.98	41.15	40.52	40.87	12,393	-0.27(-0.66%)
Mar 22, 2019	41.66	41.71	40.98	41.14	15,964	-0.73(-1.75%)
Mar 21, 2019	41.50	42.20	41.42	41.88	14,827	+0.19(+0.46%)
Mar 20, 2019	41.39	42.07	41.14	41.69	17,847	+0.33(+0.79%)
Mar 19, 2019	41.09	41.63	41.09	41.36	8,002	+0.27(+0.66%)
Mar 18, 2019	40.44	41.23	40.44	41.09	7,417	+0.43(+1.07%)
Mar 15, 2019	40.52	40.68	40.30	40.66	17,291	+0.24(+0.60%)
Mar 14, 2019	40.41	40.58	40.28	40.41	9,105	+0.03(+0.07%)
Mar 13, 2019	40.17	40.55	40.08	40.39	10,160	+0.27(+0.68%)
Mar 12, 2019	40.49	40.63	39.95	40.11	11,487	+0.00(+0.00%)
Mar 11, 2019	39.68	40.60	39.68	40.11	19,560	+0.54(+1.37%)
Mar 08, 2019	39.60	39.87	39.16	39.57	17,402	-0.62(-1.55%)
Mar 07, 2019	39.92	40.39	39.92	40.20	13,640	+0.52(+1.30%)
Mar 06, 2019	39.90	40.14	39.64	39.68	10,589	-0.35(-0.88%)
Mar 05, 2019	40.11	40.25	39.79	40.03	9,936	-0.08(-0.20%)
Mar 04, 2019	40.36	40.36	39.52	40.11	12,907	+0.00(+0.00%)
Mar 01, 2019	39.76	40.17	39.52	40.11	11,908	+0.43(+1.09%)
Feb 28, 2019	40.47	40.47	39.52	39.68	17,284	-0.46(-1.15%)
Feb 27, 2019	40.22	40.57	39.52	40.14	17,294	+0.19(+0.48%)
Feb 26, 2019	40.47	40.63	39.92	39.95	17,667	-0.79(-1.93%)
Feb 25, 2019	40.74	40.74	40.40	40.74	9,782	+0.05(+0.13%)
Feb 22, 2019	41.04	41.17	40.58	40.68	11,392	+0.11(+0.27%)
Feb 21, 2019	41.50	41.50	40.41	40.58	13,835	-1.03(-2.48%)
Feb 20, 2019	41.82	42.07	41.55	41.61	10,177	-0.22(-0.52%)
Feb 19, 2019	41.14	41.91	41.08	41.82	14,211	+0.61(+1.47%)
Feb 15, 2019	40.69	41.24	40.69	41.22	7,948	+0.79(+1.96%)
Feb 14, 2019	39.50	40.82	39.50	40.42	9,244	+0.55(+1.39%)
Feb 13, 2019	39.37	40.09	39.37	39.87	17,205	+0.53(+1.34%)
Feb 12, 2019	39.44	39.79	39.18	39.34	11,191	+0.26(+0.68%)
Feb 11, 2019	39.21	39.21	38.86	39.08	12,931	-0.05(-0.13%)
Feb 08, 2019	39.63	39.63	38.39	39.13	23,542	-0.50(-1.27%)
Feb 07, 2019	40.40	40.40	39.04	39.63	20,396	-0.79(-1.96%)
Feb 06, 2019	40.61	40.66	40.35	40.42	17,799	+0.00(+0.00%)
Feb 05, 2019	40.63	40.66	40.40	40.42	25,739	-0.16(-0.39%)
Feb 04, 2019	40.40	40.63	40.08	40.58	6,348	+0.19(+0.46%)

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.