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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	42.16	42.31	41.87	41.74	10,625	-0.37(-0.87%)
Apr 27, 2018	42.06	42.11	41.42	42.11	14,721	+0.17(+0.41%)
Apr 26, 2018	41.47	41.94	41.35	41.94	17,641	+0.52(+1.24%)
Apr 25, 2018	41.38	41.42	40.49	41.42	22,843	-0.02(-0.06%)
Apr 24, 2018	42.68	42.68	41.42	41.45	18,857	-1.18(-2.76%)
Apr 23, 2018	41.94	42.78	41.94	42.63	9,851	+0.59(+1.40%)
Apr 20, 2018	42.23	42.31	41.77	42.04	8,666	-0.07(-0.18%)
Apr 19, 2018	42.75	42.92	42.01	42.11	14,396	-0.69(-1.61%)
Apr 18, 2018	42.46	42.92	42.19	42.80	22,825	+0.69(+1.63%)
Apr 17, 2018	41.45	42.31	41.45	42.11	13,261	+0.79(+1.90%)
Apr 16, 2018	40.49	41.50	40.49	41.33	27,992	+0.88(+2.19%)
Apr 13, 2018	40.39	40.54	39.93	40.44	9,959	+0.10(+0.25%)
Apr 12, 2018	40.84	41.09	40.25	40.34	22,756	-0.62(-1.50%)
Apr 11, 2018	40.52	41.06	40.10	40.96	15,461	+0.42(+1.03%)
Apr 10, 2018	40.05	41.15	39.93	40.54	26,668	+0.91(+2.29%)
Apr 09, 2018	40.17	40.35	39.59	39.63	14,254	-0.02(-0.06%)
Apr 06, 2018	39.93	40.65	39.51	39.66	18,102	-0.88(-2.18%)
Apr 05, 2018	39.36	40.61	39.36	40.54	20,501	+1.08(+2.74%)
Apr 04, 2018	38.77	39.71	38.18	39.46	17,196	-0.02(-0.06%)
Apr 03, 2018	39.29	39.58	38.21	39.48	23,210	+0.10(+0.25%)
Apr 02, 2018	39.46	39.83	38.43	39.39	22,026	+0.00(+0.00%)
Mar 29, 2018		39.39	39.39	39.39	0	+0.66(+1.71%)
Mar 28, 2018	39.09	39.21	38.45	38.72	11,957	-0.05(-0.13%)
Mar 27, 2018	39.53	39.78	38.53	38.77	21,381	-0.61(-1.56%)
Mar 26, 2018	40.10	40.10	39.04	39.39	23,453	-0.52(-1.29%)
Mar 23, 2018	40.66	40.74	39.80	39.90	17,389	-0.42(-1.04%)
Mar 22, 2018	40.52	41.37	39.99	40.32	20,825	-0.56(-1.38%)
Mar 21, 2018	39.71	41.01	39.68	40.88	18,574	+1.28(+3.22%)
Mar 20, 2018	40.66	40.69	39.44	39.61	28,509	-0.69(-1.71%)
Mar 19, 2018	41.45	41.45	39.90	40.30	25,768	-1.20(-2.90%)
Mar 16, 2018	40.47	41.50	40.37	41.50	48,045	+1.30(+3.24%)
Mar 15, 2018	42.43	42.65	38.50	40.20	41,246	-1.89(-4.49%)
Mar 14, 2018		43.19	42.01	42.09	8,912	-0.56(-1.32%)
Mar 13, 2018	42.55	42.80	42.06	42.65	8,454	+0.42(+0.99%)
Mar 12, 2018	41.60	42.26	41.29	42.23	7,942	+0.88(+2.14%)
Mar 09, 2018	41.55	41.72	41.25	41.35	10,225	+0.34(+0.84%)
Mar 08, 2018	41.23	41.77	40.76	41.01	9,173	-0.34(-0.83%)
Mar 07, 2018			40.92	41.35	9,451	-0.32(-0.77%)
Mar 06, 2018	41.69	41.99	41.47	41.67	10,187	+0.07(+0.18%)
Mar 05, 2018	41.30	41.87	41.26	41.60	7,226	+0.15(+0.36%)
Mar 02, 2018	41.42	41.62	40.60	41.45	14,604	-0.05(-0.12%)
Mar 01, 2018	41.57	41.87	41.15	41.50	10,659	-0.07(-0.18%)
Feb 28, 2018	42.51	42.55	41.24	41.57	23,593	-0.66(-1.57%)
Feb 27, 2018	42.97	43.14	42.04	42.23	17,679	-0.69(-1.60%)
Feb 26, 2018	43.32	43.49	42.90	42.92	29,040	-0.05(-0.11%)
Feb 23, 2018	43.24	43.49	42.75	42.97	35,266	+0.15(+0.34%)
Feb 22, 2018			42.63	42.82	8,303	-0.56(-1.30%)
Feb 21, 2018	44.22	44.22	43.14	43.39	13,189	-0.81(-1.83%)
Feb 20, 2018	45.11	45.11	43.57	44.20	17,004	-0.15(-0.35%)
Feb 16, 2018		44.35	44.35	44.35	0	-0.46(-1.02%)
Feb 15, 2018	44.98	44.98	44.06	44.81	13,951	+0.26(+0.59%)
Feb 14, 2018	43.92	44.54	43.80	44.54	8,340	+0.62(+1.42%)
Feb 13, 2018	43.39	44.11	43.39	43.92	17,879	+0.53(+1.22%)
Feb 12, 2018	42.36	43.85	42.22	43.39	17,291	+1.01(+2.38%)
Feb 09, 2018	43.32	43.47	41.40	42.38	47,945	-0.26(-0.62%)
Feb 08, 2018	44.57	44.74	42.62	42.65	26,577	-2.04(-4.57%)
Feb 07, 2018	44.64	44.64	44.40	44.69	21,873	-0.86(-1.90%)
Feb 06, 2018	42.43	45.55	41.09	45.55	39,265	+1.87(+4.29%)
Feb 05, 2018	44.79	45.24	43.22	43.68	19,456	-1.61(-3.55%)
Feb 02, 2018	46.15	46.31	45.24	45.29	20,476	-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.