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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	24.18	24.18	23.86	24.09	1,415	+0.41(+1.71%)
Apr 27, 2023	23.65	23.71	23.56	23.69	3,481	+0.25(+1.08%)
Apr 26, 2023	23.34	23.65	23.28	23.43	10,153	+0.03(+0.12%)
Apr 25, 2023	23.69	23.87	23.41	23.41	1,854	-0.48(-2.00%)
Apr 24, 2023	24.11	24.11	23.81	23.89	3,519	+0.23(+0.99%)
Apr 21, 2023	23.53	23.65	23.53	23.65	344	+0.10(+0.42%)
Apr 20, 2023	23.60	23.67	23.42	23.55	10,327	-0.35(-1.47%)
Apr 19, 2023	23.87	23.92	23.77	23.90	3,746	-0.15(-0.64%)
Apr 18, 2023	24.03	24.06	23.94	24.06	9,855	+0.05(+0.22%)
Apr 17, 2023	24.69	24.69	23.95	24.00	8,116	-0.09(-0.37%)
Apr 14, 2023	23.93	24.18	23.93	24.09	3,040	-0.06(-0.26%)
Apr 13, 2023	24.07	24.18	24.07	24.16	870	+0.06(+0.26%)
Apr 12, 2023	24.15	24.32	24.09	24.09	2,373	+0.09(+0.38%)
Apr 11, 2023	23.87	24.00	23.77	24.00	2,096	+0.30(+1.26%)
Apr 10, 2023	23.62	23.83	23.62	23.71	2,953	+0.10(+0.42%)
Apr 06, 2023	23.83	23.83	23.61	23.61	2,849	-0.08(-0.34%)
Apr 05, 2023	23.50	24.34	23.43	23.69	5,697	+0.16(+0.69%)
Apr 04, 2023	23.97	23.97	23.39	23.52	4,730	-0.16(-0.69%)
Apr 03, 2023	23.36	24.10	23.36	23.69	14,034	+0.48(+2.08%)
Mar 31, 2023	23.18	23.20	22.97	23.20	9,230	+0.24(+1.04%)
Mar 30, 2023	23.02	23.19	22.89	22.97	14,549	-0.05(-0.20%)
Mar 29, 2023	22.93	23.01	22.88	23.01	3,046	+0.45(+2.00%)
Mar 28, 2023	22.61	22.74	22.50	22.56	18,998	-0.11(-0.48%)
Mar 27, 2023	22.48	22.67	22.27	22.67	2,088	+0.54(+2.45%)
Mar 24, 2023	21.74	22.25	21.49	22.13	4,534	+0.15(+0.70%)
Mar 23, 2023	22.73	22.75	21.97	21.97	4,419	-0.63(-2.80%)
Mar 22, 2023	23.00	23.06	22.56	22.60	9,996	-0.28(-1.22%)
Mar 21, 2023	22.78	23.08	22.78	22.88	1,955	+0.52(+2.34%)
Mar 20, 2023	22.29	22.75	22.29	22.36	7,297	+0.07(+0.32%)
Mar 17, 2023	22.97	22.97	21.83	22.29	7,357	-0.77(-3.33%)
Mar 16, 2023	21.84	23.06	21.41	23.06	7,719	+0.94(+4.24%)
Mar 15, 2023	22.78	22.78	21.91	22.12	16,289	-1.19(-5.11%)
Mar 14, 2023	23.27	23.69	22.81	23.31	3,651	+0.30(+1.29%)
Mar 13, 2023	23.12	23.42	22.63	23.01	10,456	-0.42(-1.81%)
Mar 10, 2023	24.22	24.22	23.37	23.43	9,387	-0.77(-3.17%)
Mar 09, 2023	24.71	24.71	24.13	24.20	4,731	-0.40(-1.61%)
Mar 08, 2023	24.75	24.82	24.44	24.60	4,224	-0.24(-0.95%)
Mar 07, 2023	25.29	25.29	24.82	24.83	6,709	-0.41(-1.61%)
Mar 06, 2023	25.48	25.48	25.23	25.24	15,516	-0.06(-0.25%)
Mar 03, 2023	25.27	25.46	25.27	25.30	13,692	+0.22(+0.86%)
Mar 02, 2023	24.81	25.09	24.77	25.09	2,706	+0.54(+2.21%)
Mar 01, 2023	24.45	24.70	24.45	24.55	4,971	+0.09(+0.37%)
Feb 28, 2023	24.64	24.64	24.32	24.45	7,167	-0.04(-0.15%)
Feb 27, 2023	24.53	24.70	24.45	24.49	5,820	+0.09(+0.37%)
Feb 24, 2023	24.55	24.55	24.28	24.40	15,452	-0.10(-0.41%)
Feb 23, 2023	24.35	24.68	24.35	24.50	17,652	+0.43(+1.80%)
Feb 22, 2023	24.10	24.50	23.89	24.07	7,059	-0.05(-0.22%)
Feb 21, 2023	24.80	24.80	24.12	24.12	14,387	-0.69(-2.77%)
Feb 17, 2023	25.34	25.34	24.81	24.81	5,646	-0.49(-1.93%)
Feb 16, 2023	25.26	25.59	25.25	25.29	11,995	-0.12(-0.49%)
Feb 15, 2023	25.34	25.48	25.20	25.42	6,070	+0.10(+0.38%)
Feb 14, 2023	24.67	25.50	24.59	25.32	9,792	-0.12(-0.47%)
Feb 13, 2023	25.16	25.51	25.16	25.44	2,129	+0.33(+1.32%)
Feb 10, 2023	24.75	25.17	24.75	25.11	9,950	+0.46(+1.86%)
Feb 09, 2023	25.06	25.15	24.63	24.65	4,329	-0.28(-1.13%)
Feb 08, 2023	25.21	25.21	24.93	24.93	6,033	-0.20(-0.81%)
Feb 07, 2023	25.29	25.30	24.87	25.14	12,491	-0.07(-0.28%)
Feb 06, 2023	24.38	25.64	24.38	25.21	29,653	-0.50(-1.93%)
Feb 03, 2023	25.55	25.84	25.46	25.70	18,151	+0.15(+0.59%)
Feb 02, 2023	24.88	25.56	24.88	25.55	11,487	+0.50(+1.98%)

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.