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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	12.11	12.41	11.87	11.87	43,246	-0.30(-2.46%)
Apr 29, 2020	11.66	12.17	11.44	12.17	32,550	+1.11(+10.00%)
Apr 28, 2020	10.94	11.33	10.79	11.06	15,676	+0.30(+2.78%)
Apr 27, 2020	10.46	10.82	10.32	10.76	22,675	+0.27(+2.56%)
Apr 24, 2020	10.73	10.94	10.29	10.49	28,930	-0.09(-0.85%)
Apr 23, 2020	10.46	11.03	10.41	10.58	71,553	+0.18(+1.72%)
Apr 22, 2020	10.20	10.41	9.957	10.41	19,129	+0.45(+4.50%)
Apr 21, 2020	10.02	10.02	9.508	9.957	20,274	-0.03(-0.30%)
Apr 20, 2020	9.658	10.46	9.269	9.986	47,731	-0.27(-2.62%)
Apr 17, 2020	9.568	10.29	9.568	10.26	35,652	+0.75(+7.86%)
Apr 16, 2020	9.418	9.598	9.269	9.508	32,754	-0.21(-2.15%)
Apr 15, 2020	9.568	9.867	8.910	9.717	60,341	-0.15(-1.52%)
Apr 14, 2020	9.508	10.14	9.448	9.867	53,990	+0.36(+3.77%)
Apr 13, 2020	10.05	10.22	9.508	9.508	54,411	-0.12(-1.24%)
Apr 09, 2020	9.717	10.36	9.089	9.628	104,483	+0.24(+2.55%)
Apr 08, 2020	9.388	9.957	9.089	9.388	94,603	-0.27(-2.79%)
Apr 07, 2020	8.880	9.867	8.820	9.658	89,868	+0.96(+11.00%)
Apr 06, 2020	9.060	9.119	8.521	8.701	48,607	+0.33(+3.93%)
Apr 03, 2020	8.671	8.910	7.951	8.372	24,415	-0.06(-0.71%)
Apr 02, 2020	8.222	9.089	7.804	8.432	145,204	+0.75(+9.73%)
Apr 01, 2020	8.073	8.073	7.505	7.684	41,850	-0.24(-3.02%)
Mar 31, 2020	7.864	8.163	7.624	7.923	47,989	+0.39(+5.16%)
Mar 30, 2020	7.923	7.923	6.937	7.535	26,655	-0.36(-4.55%)
Mar 27, 2020	7.893	8.282	7.654	7.893	39,733	-0.51(-6.05%)
Mar 26, 2020	7.893	8.790	7.684	8.402	101,711	+0.93(+12.40%)
Mar 25, 2020	6.787	8.342	6.787	7.475	82,220	+0.84(+12.61%)
Mar 24, 2020	6.907	7.141	6.518	6.638	47,688	+0.36(+5.71%)
Mar 23, 2020	7.026	7.624	6.279	6.279	38,047	-1.49(-19.23%)
Mar 20, 2020	7.295	8.940	7.295	7.774	57,760	+0.81(+11.59%)
Mar 19, 2020	6.907	7.295	5.980	6.967	93,854	+0.09(+1.30%)
Mar 18, 2020	8.282	8.282	5.980	6.877	38,784	-2.12(-23.59%)
Mar 17, 2020	10.52	10.85	8.970	9.000	144,272	-1.64(-15.45%)
Mar 16, 2020	11.66	11.66	10.46	10.64	46,667	-2.00(-15.84%)
Mar 13, 2020	12.47	13.22	11.63	12.65	60,435	+1.05(+9.02%)
Mar 12, 2020	14.92	14.92	11.54	11.60	62,712	-4.43(-27.61%)
Mar 11, 2020	17.01	17.10	15.76	16.03	44,269	-1.52(-8.69%)
Mar 10, 2020	20.21	20.57	15.10	17.55	123,207	-1.73(-8.99%)
Mar 09, 2020	23.32	23.50	18.84	19.29	80,716	-8.22(-29.89%)
Mar 06, 2020	28.40	28.90	26.88	27.51	53,679	-1.97(-6.69%)
Mar 05, 2020	29.75	30.08	29.12	29.48	27,831	-0.99(-3.24%)
Mar 04, 2020	30.71	30.92	30.05	30.47	33,880	+0.27(+0.89%)
Mar 03, 2020	30.80	31.39	29.78	30.20	29,973	-0.75(-2.42%)
Mar 02, 2020	29.90	31.07	29.16	30.95	60,889	+1.47(+4.97%)
Feb 28, 2020	29.54	29.69	28.20	29.48	43,378	-0.60(-1.99%)
Feb 27, 2020	31.25	31.25	28.44	30.08	51,265	-1.91(-5.98%)
Feb 26, 2020	33.07	33.26	31.84	31.99	34,630	-0.90(-2.73%)
Feb 25, 2020	34.53	34.92	32.86	32.89	25,362	-1.82(-5.25%)
Feb 24, 2020	35.19	35.19	34.39	34.71	32,330	-1.44(-3.97%)
Feb 21, 2020	36.84	36.84	35.97	36.15	42,743	-0.69(-1.87%)
Feb 20, 2020	36.93	37.09	36.77	36.84	12,552	+0.25(+0.69%)
Feb 19, 2020	36.32	36.64	36.26	36.58	15,628	+0.41(+1.13%)
Feb 18, 2020	36.14	36.23	35.91	36.17	18,276	+0.03(+0.08%)
Feb 14, 2020	36.32	36.38	36.03	36.14	14,511	-0.06(-0.16%)
Feb 13, 2020	36.26	36.58	36.09	36.20	10,999	-0.15(-0.40%)
Feb 12, 2020	36.35	36.47	36.08	36.35	16,904	+0.35(+0.97%)
Feb 11, 2020	36.00	36.26	35.88	36.00	23,527	+0.44(+1.23%)
Feb 10, 2020	35.97	35.97	35.44	35.56	15,794	-0.58(-1.62%)
Feb 07, 2020	36.38	36.43	35.97	36.14	9,069	-0.47(-1.28%)
Feb 06, 2020	37.14	37.14	36.58	36.61	8,335	-0.32(-0.87%)
Feb 05, 2020	36.82	37.25	36.72	36.93	12,396	+0.58(+1.61%)
Feb 04, 2020	36.26	36.73	36.17	36.35	18,566	+0.72(+2.03%)

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.