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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	37.63	37.73	36.70	37.38	40,675	-0.11(-0.28%)
Apr 28, 2016	38.32	38.64	37.10	37.48	28,013	-0.44(-1.17%)
Apr 27, 2016	37.44	38.26	36.45	37.92	27,420	+1.31(+3.57%)
Apr 26, 2016	36.13	36.70	36.11	36.62	21,531	+0.63(+1.76%)
Apr 25, 2016	37.33	37.33	35.82	35.99	30,962	-1.22(-3.28%)
Apr 22, 2016	36.34	37.17	36.30	37.21	46,282	+1.22(+3.40%)
Apr 21, 2016	34.81	36.17	34.81	35.99	102,201	+1.24(+3.58%)
Apr 20, 2016	33.73	34.99	33.37	34.74	24,883	+0.67(+1.98%)
Apr 19, 2016	32.51	34.09	32.51	34.07	21,950	+1.56(+4.80%)
Apr 18, 2016	31.43	32.74	31.12	32.51	21,041	+0.57(+1.78%)
Apr 15, 2016	32.02	32.35	31.76	31.94	15,252	-0.51(-1.56%)
Apr 14, 2016	32.66	32.70	32.34	32.45	33,368	-0.25(-0.77%)
Apr 13, 2016	32.26	32.74	32.09	32.70	19,912	+0.32(+0.98%)
Apr 12, 2016	31.01	32.45	30.89	32.38	37,091	+1.56(+5.06%)
Apr 11, 2016	30.84	31.39	30.78	30.82	13,783	+0.29(+0.97%)
Apr 08, 2016	30.34	30.99	30.09	30.53	11,299	+0.74(+2.48%)
Apr 07, 2016	29.73	30.09	29.50	29.79	29,554	+0.02(+0.07%)
Apr 06, 2016	29.45	30.07	29.43	29.77	27,907	+0.61(+2.10%)
Apr 05, 2016	29.54	29.56	29.10	29.16	22,124	-0.55(-1.84%)
Apr 04, 2016	30.25	30.59	29.64	29.71	24,913	-0.74(-2.42%)
Apr 01, 2016	30.47	30.59	29.88	30.44	30,015	-0.61(-1.97%)
Mar 31, 2016	29.92	31.06	29.92	31.06	12,626	+1.12(+3.73%)
Mar 30, 2016	29.66	30.59	29.66	29.94	22,699	+0.44(+1.50%)
Mar 29, 2016	28.97	29.56	28.74	29.50	26,738	+0.04(+0.14%)
Mar 28, 2016	29.81	29.90	29.41	29.45	17,315	-0.27(-0.92%)
Mar 24, 2016	29.31	29.73	29.73	29.73	29,095	-0.53(-1.74%)
Mar 23, 2016	31.06	31.37	30.25	30.25	30,362	-1.35(-4.27%)
Mar 22, 2016	30.89	31.75	30.89	31.60	19,934	+0.42(+1.35%)
Mar 21, 2016	31.65	31.71	31.03	31.18	12,669	-0.46(-1.46%)
Mar 18, 2016	31.88	32.40	31.28	31.65	14,622	-0.08(-0.27%)
Mar 17, 2016	31.50	32.47	31.22	31.73	17,075	+0.78(+2.52%)
Mar 16, 2016	29.31	31.11	29.31	30.95	24,529	+1.45(+4.93%)
Mar 15, 2016	29.66	29.66	29.05	29.50	26,321	-0.82(-2.71%)
Mar 14, 2016	29.60	30.32	29.41	30.32	18,025	+0.40(+1.34%)
Mar 11, 2016	29.01	30.06	29.01	29.92	14,077	+1.05(+3.65%)
Mar 10, 2016	28.84	29.24	28.72	28.86	29,914	-0.21(-0.72%)
Mar 09, 2016	29.05	29.22	28.72	29.07	22,005	+0.57(+2.00%)
Mar 08, 2016	29.79	29.79	28.46	28.51	44,785	-1.69(-5.58%)
Mar 07, 2016	29.64	30.38	29.35	30.19	36,424	+0.57(+1.92%)
Mar 04, 2016	29.43	30.21	29.26	29.62	49,247	+0.42(+1.44%)
Mar 03, 2016	27.92	29.41	27.92	29.20	40,125	+0.88(+3.12%)
Mar 02, 2016	26.88	28.32	26.70	28.32	37,210	+1.10(+4.02%)
Mar 01, 2016	27.03	27.31	26.69	27.22	22,583	+0.76(+2.87%)
Feb 29, 2016	26.29	27.03	26.13	26.46	33,697	+0.55(+2.11%)
Feb 26, 2016	25.81	26.34	25.54	25.91	22,016	+0.76(+3.02%)
Feb 25, 2016	24.80	25.20	24.48	25.16	16,399	+0.04(+0.17%)
Feb 24, 2016	24.23	25.11	23.58	25.11	30,021	+0.51(+2.05%)
Feb 23, 2016	25.24	25.24	24.48	24.61	36,720	-0.65(-2.59%)
Feb 22, 2016	24.78	25.41	24.60	25.26	46,975	+1.43(+6.01%)
Feb 19, 2016	23.81	23.93	23.43	23.83	20,336	-0.63(-2.58%)
Feb 18, 2016	24.27	24.57	23.77	24.46	28,852	+0.33(+1.38%)
Feb 17, 2016	23.56	24.21	23.29	24.13	45,276	+1.34(+5.89%)
Feb 16, 2016	22.01	22.94	22.01	22.79	32,918	+1.16(+5.36%)
Feb 12, 2016	20.63	21.63	21.63	21.63	33,718	+1.36(+6.73%)
Feb 11, 2016	20.57	21.38	19.55	20.26	53,958	-0.77(-3.68%)
Feb 10, 2016	21.02	21.95	20.65	21.04	41,707	-0.20(-0.96%)
Feb 09, 2016	21.46	22.40	20.59	21.24	66,233	-1.87(-8.10%)
Feb 08, 2016	24.56	24.56	22.66	23.11	37,666	-2.34(-9.19%)
Feb 05, 2016	26.41	26.63	25.43	25.45	21,173	-1.34(-5.01%)
Feb 04, 2016	26.00	26.84	25.72	26.79	23,417	+0.81(+3.13%)
Feb 03, 2016	25.31	26.06	24.19	25.98	39,406	+0.96(+3.82%)
Feb 02, 2016	25.19	25.20	24.27	25.02	36,860	-0.85(-3.30%)

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.